Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 42.76 44.32 42.73 43.80 880,302 +1.75(+4.17%)
Jan 30, 2013 41.94 42.29 41.86 42.05 431,030 -0.39(-0.91%)
Jan 29, 2013 41.79 42.57 41.46 42.43 557,489 +1.39(+3.40%)
Jan 28, 2013 41.19 41.44 40.95 41.04 381,648 +0.13(+0.31%)
Jan 25, 2013 41.16 41.27 40.54 40.91 140,517 +0.07(+0.18%)
Jan 24, 2013 40.75 41.09 40.19 40.83 542,014 +0.01(+0.02%)
Jan 23, 2013 40.83 41.05 40.70 40.83 328,397 -0.23(-0.56%)
Jan 22, 2013 40.84 41.06 40.70 41.05 256,866 -0.01(-0.02%)
Jan 18, 2013 40.92 41.06 40.74 41.06 176,158 +0.13(+0.31%)
Jan 17, 2013 40.87 41.14 40.72 40.94 232,017 +0.21(+0.52%)
Jan 16, 2013 40.70 41.09 40.63 40.72 421,608 -0.17(-0.43%)
Jan 15, 2013 40.86 41.03 40.65 40.90 234,735 +0.02(+0.04%)
Jan 14, 2013 40.59 40.96 40.25 40.88 315,481 +0.44(+1.09%)
Jan 11, 2013 40.68 40.77 40.22 40.44 1,122,704 -1.04(-2.50%)
Jan 10, 2013 41.38 42.39 41.12 41.48 476,423 +0.24(+0.58%)
Jan 09, 2013 41.27 41.39 40.94 41.24 616,945 +0.31(+0.76%)
Jan 08, 2013 41.21 41.24 40.41 40.93 437,187 -0.15(-0.36%)
Jan 07, 2013 41.54 41.55 41.05 41.07 404,353 -0.78(-1.86%)
Jan 04, 2013 41.26 41.93 40.99 41.85 551,657 +1.25(+3.07%)
Jan 03, 2013 40.45 40.66 40.38 40.61 970,829 +0.25(+0.61%)
Jan 02, 2013 40.58 40.76 40.05 40.36 525,727 -0.40(-0.99%)
Dec 31, 2012 41.05 41.05 40.46 40.76 348,506 -0.32(-0.78%)
Dec 28, 2012 41.16 41.59 40.91 41.08 299,672 -0.17(-0.40%)
Dec 27, 2012 41.60 41.64 41.07 41.25 229,228 +0.48(+1.17%)
Dec 26, 2012 41.11 41.73 40.75 40.77 493,927 -0.14(-0.34%)
Dec 24, 2012 40.49 41.03 40.46 40.91 104,473 +0.63(+1.57%)
Dec 21, 2012 40.72 40.80 40.21 40.27 640,351 -0.70(-1.70%)
Dec 20, 2012 41.32 41.32 40.69 40.97 743,319 +0.16(+0.38%)
Dec 19, 2012 41.16 41.36 40.72 40.82 638,358 -0.43(-1.05%)
Dec 18, 2012 41.34 41.44 40.83 41.25 479,403 -0.86(-2.05%)
Dec 17, 2012 42.00 42.23 41.48 42.11 577,232 -0.64(-1.50%)
Dec 14, 2012 42.19 42.86 42.19 42.75 514,335 +0.03(+0.06%)
Dec 13, 2012 42.64 43.09 42.36 42.72 498,008 +0.34(+0.80%)
Dec 12, 2012 41.91 42.64 41.87 42.39 359,985 +0.79(+1.90%)
Dec 11, 2012 40.96 41.89 40.96 41.60 441,498 +0.71(+1.73%)
Dec 10, 2012 40.79 41.02 40.59 40.89 740,250 +0.16(+0.38%)
Dec 07, 2012 41.13 41.28 40.64 40.73 336,955 -0.39(-0.94%)
Dec 06, 2012 40.92 41.31 40.85 41.12 524,905 +0.43(+1.06%)
Dec 05, 2012 40.56 40.90 40.26 40.69 548,693 +0.52(+1.30%)
Dec 04, 2012 40.71 40.88 39.96 40.16 348,892 +0.46(+1.16%)
Nov 30, 2012 40.71 40.71 39.55 39.71 560,115 -1.27(-3.09%)
Nov 29, 2012 40.37 41.28 40.15 40.97 563,957 +0.51(+1.27%)
Nov 28, 2012 40.55 40.78 40.22 40.46 347,389 -0.72(-1.76%)
Nov 27, 2012 41.40 41.64 40.92 41.18 239,559 -0.41(-0.99%)
Nov 26, 2012 40.95 41.71 40.76 41.60 400,867 +0.64(+1.57%)
Nov 23, 2012 40.74 41.02 40.56 40.95 206,786 +0.11(+0.27%)
Nov 21, 2012 40.81 40.86 40.48 40.84 299,475 -0.71(-1.70%)
Nov 20, 2012 40.92 41.57 40.72 41.55 133,736 +0.40(+0.98%)
Nov 19, 2012 40.97 41.36 40.86 41.15 144,954 +0.82(+2.02%)
Nov 16, 2012 40.92 41.07 40.04 40.33 431,519 +0.05(+0.14%)
Nov 15, 2012 40.44 40.78 40.05 40.27 306,588 -0.24(-0.59%)
Nov 14, 2012 41.32 41.40 40.38 40.51 648,393 -0.69(-1.67%)
Nov 13, 2012 41.12 41.54 41.10 41.20 436,485 +0.06(+0.16%)
Nov 12, 2012 41.51 41.69 41.00 41.14 268,843 -0.01(-0.02%)
Nov 09, 2012 41.05 41.41 40.94 41.15 374,408 +0.08(+0.20%)
Nov 08, 2012 42.22 42.25 40.80 41.06 586,409 -0.98(-2.33%)
Nov 07, 2012 42.21 42.42 41.71 42.05 288,400 +0.26(+0.61%)
Nov 06, 2012 41.97 42.14 41.70 41.79 321,838 -0.16(-0.37%)
Nov 05, 2012 41.38 42.00 41.18 41.94 238,142 +0.42(+1.02%)
Nov 02, 2012 42.28 42.71 41.47 41.52 293,281 -0.74(-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.