Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.61 48.31 46.58 47.74 807,612 +1.91(+4.17%)
Jan 30, 2013 45.71 46.10 45.63 45.83 395,439 -0.42(-0.91%)
Jan 29, 2013 45.55 46.40 45.19 46.25 511,455 +1.52(+3.40%)
Jan 28, 2013 44.90 45.17 44.64 44.73 350,134 +0.14(+0.31%)
Jan 25, 2013 44.87 44.98 44.19 44.59 128,914 +0.08(+0.18%)
Jan 24, 2013 44.42 44.79 43.81 44.51 497,258 +0.01(+0.02%)
Jan 23, 2013 44.50 44.75 44.36 44.50 301,280 -0.25(-0.56%)
Jan 22, 2013 44.52 44.76 44.36 44.75 235,656 -0.01(-0.02%)
Jan 18, 2013 44.60 44.76 44.41 44.76 161,612 +0.14(+0.31%)
Jan 17, 2013 44.55 44.84 44.38 44.62 212,859 +0.23(+0.52%)
Jan 16, 2013 44.36 44.79 44.29 44.39 386,795 -0.19(-0.43%)
Jan 15, 2013 44.54 44.72 44.31 44.58 215,352 +0.02(+0.04%)
Jan 14, 2013 44.24 44.65 43.87 44.56 289,431 +0.48(+1.09%)
Jan 11, 2013 44.34 44.44 43.84 44.08 1,029,998 -1.13(-2.50%)
Jan 10, 2013 45.10 46.21 44.82 45.21 437,083 +0.26(+0.58%)
Jan 09, 2013 44.99 45.12 44.62 44.95 566,002 +0.34(+0.76%)
Jan 08, 2013 44.92 44.95 44.05 44.61 401,087 -0.16(-0.36%)
Jan 07, 2013 45.28 45.29 44.74 44.77 370,964 -0.85(-1.86%)
Jan 04, 2013 44.97 45.70 44.68 45.62 506,105 +1.36(+3.07%)
Jan 03, 2013 44.09 44.31 44.01 44.26 890,664 +0.27(+0.61%)
Jan 02, 2013 44.23 44.43 43.66 43.99 482,316 -0.44(-0.99%)
Dec 31, 2012 44.75 44.75 44.10 44.43 319,729 -0.35(-0.78%)
Dec 28, 2012 44.86 45.33 44.59 44.78 274,927 -0.18(-0.40%)
Dec 27, 2012 45.34 45.39 44.77 44.96 210,300 +0.52(+1.17%)
Dec 26, 2012 44.81 45.49 44.42 44.44 453,142 -0.15(-0.34%)
Dec 24, 2012 44.13 44.72 44.10 44.59 95,847 +0.69(+1.57%)
Dec 21, 2012 44.39 44.47 43.83 43.90 587,475 -0.76(-1.70%)
Dec 20, 2012 45.04 45.04 44.35 44.66 681,941 +0.17(+0.38%)
Dec 19, 2012 44.86 45.08 44.39 44.49 585,647 -0.47(-1.05%)
Dec 18, 2012 45.06 45.17 44.50 44.96 439,817 -0.94(-2.05%)
Dec 17, 2012 45.78 46.03 45.21 45.90 529,568 -0.70(-1.50%)
Dec 14, 2012 45.99 46.72 45.99 46.60 471,865 +0.03(+0.06%)
Dec 13, 2012 46.48 46.97 46.17 46.57 456,886 +0.37(+0.80%)
Dec 12, 2012 45.68 46.48 45.64 46.20 330,260 +0.86(+1.90%)
Dec 11, 2012 44.65 45.66 44.65 45.34 405,042 +0.77(+1.73%)
Dec 10, 2012 44.46 44.71 44.24 44.57 679,125 +0.17(+0.38%)
Dec 07, 2012 44.83 45.00 44.30 44.40 309,132 -0.42(-0.94%)
Dec 06, 2012 44.60 45.03 44.53 44.82 481,562 +0.47(+1.06%)
Dec 05, 2012 44.21 44.58 43.88 44.35 503,386 +0.57(+1.30%)
Dec 04, 2012 44.37 44.56 43.56 43.78 320,083 +0.50(+1.16%)
Nov 30, 2012 44.37 44.37 43.11 43.28 513,864 -1.38(-3.09%)
Nov 29, 2012 44.00 45.00 43.76 44.66 517,389 +0.56(+1.27%)
Nov 28, 2012 44.20 44.45 43.84 44.10 318,704 -0.79(-1.76%)
Nov 27, 2012 45.13 45.39 44.60 44.89 219,778 -0.45(-0.99%)
Nov 26, 2012 44.64 45.46 44.43 45.34 367,766 +0.70(+1.57%)
Nov 23, 2012 44.41 44.71 44.21 44.64 189,711 +0.12(+0.27%)
Nov 21, 2012 44.48 44.54 44.12 44.52 274,747 -0.77(-1.70%)
Nov 20, 2012 44.60 45.31 44.39 45.29 122,693 +0.44(+0.98%)
Nov 19, 2012 44.66 45.08 44.54 44.85 132,985 +0.89(+2.02%)
Nov 16, 2012 44.60 44.77 43.64 43.96 395,887 +0.06(+0.14%)
Nov 15, 2012 44.08 44.45 43.65 43.90 281,272 -0.26(-0.59%)
Nov 14, 2012 45.04 45.13 44.01 44.16 594,853 -0.75(-1.67%)
Nov 13, 2012 44.82 45.28 44.80 44.91 400,443 +0.07(+0.16%)
Nov 12, 2012 45.25 45.44 44.69 44.84 246,644 -0.01(-0.02%)
Nov 09, 2012 44.74 45.14 44.62 44.85 343,492 +0.09(+0.20%)
Nov 08, 2012 46.02 46.05 44.47 44.76 537,987 -1.07(-2.33%)
Nov 07, 2012 46.01 46.24 45.46 45.83 264,586 +0.28(+0.61%)
Nov 06, 2012 45.75 45.93 45.45 45.55 295,263 -0.17(-0.37%)
Nov 05, 2012 45.10 45.78 44.89 45.72 218,478 +0.46(+1.02%)
Nov 02, 2012 46.09 46.55 45.20 45.26 269,064 -0.81(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.