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 (%)
Oct 29, 2010 37.91 39.69 37.86 39.61 885,179 +2.09(+5.57%)
Oct 28, 2010 36.84 37.79 36.83 37.52 738,903 +0.80(+2.18%)
Oct 27, 2010 36.82 36.98 36.37 36.72 796,647 -0.37(-1.00%)
Oct 25, 2010 36.68 37.22 36.33 37.09 614,690 +0.78(+2.15%)
Oct 22, 2010 37.20 37.20 36.21 36.31 1,154,215 -0.85(-2.29%)
Oct 21, 2010 36.86 37.61 36.48 37.16 823,292 +0.02(+0.05%)
Oct 20, 2010 37.11 37.60 36.93 37.14 543,110 -0.12(-0.32%)
Oct 19, 2010 36.89 37.59 36.70 37.26 811,740 -0.35(-0.93%)
Oct 18, 2010 37.63 37.99 37.52 37.61 807,600 -38.78(-50.77%)
Oct 15, 2010 77.32 77.44 75.93 76.39 1,188,000 -0.46(-0.60%)
Oct 14, 2010 77.76 78.18 76.11 76.85 451,091 -0.84(-1.08%)
Oct 13, 2010 75.46 78.04 75.46 77.69 726,351 +2.10(+2.78%)
Oct 12, 2010 74.56 75.75 73.98 75.59 338,983 +0.93(+1.25%)
Oct 11, 2010 73.79 74.81 73.79 74.66 443,468 +1.26(+1.72%)
Oct 08, 2010 73.40 73.59 71.37 73.40 645,973 +1.77(+2.47%)
Oct 07, 2010 71.93 71.98 70.91 71.63 1,350 +0.05(+0.07%)
Oct 06, 2010 72.40 73.07 71.30 71.58 828,112 -1.11(-1.53%)
Oct 05, 2010 71.08 73.27 70.96 72.69 613,183 +1.83(+2.58%)
Oct 04, 2010 70.70 71.06 70.36 70.86 381,216 -0.19(-0.27%)
Oct 01, 2010 71.05 71.07 69.61 71.05 517,992 +2.03(+2.94%)
Sep 30, 2010 68.18 69.24 67.64 69.02 686,684 +1.79(+2.66%)
Sep 29, 2010 67.21 67.39 67.05 67.23 644,387 -0.01(-0.01%)
Sep 28, 2010 67.21 67.48 66.86 67.24 407,943 +0.37(+0.55%)
Sep 27, 2010 68.06 68.06 66.85 66.87 704,556 -0.36(-0.54%)
Sep 24, 2010 68.37 68.48 67.20 67.23 451,314 -1.02(-1.49%)
Sep 23, 2010 68.32 68.71 67.75 68.25 780,659 -0.15(-0.22%)
Sep 22, 2010 69.56 69.65 67.91 68.40 577,855 -0.04(-0.06%)
Sep 21, 2010 68.67 69.17 68.29 68.44 415,855 -0.69(-1.00%)
Sep 20, 2010 68.61 69.35 68.37 69.13 156,022 +0.84(+1.23%)
Sep 17, 2010 68.29 69.43 67.66 68.29 413,782 -1.73(-2.47%)
Sep 15, 2010 69.53 70.52 69.10 70.02 309,690 +1.33(+1.94%)
Sep 14, 2010 68.81 69.17 67.75 68.69 526,686 +0.08(+0.12%)
Sep 13, 2010 69.93 70.31 68.16 68.61 353,798 -0.47(-0.68%)
Sep 10, 2010 71.35 71.38 68.65 69.08 476,238 -2.77(-3.86%)
Sep 09, 2010 73.02 73.15 71.39 71.85 457,465 +1.40(+1.99%)
Sep 08, 2010 71.45 71.63 70.40 70.45 267,902 +0.64(+0.92%)
Sep 07, 2010 70.35 71.40 69.70 69.81 180,353 -1.98(-2.76%)
Sep 03, 2010 73.10 73.23 71.47 71.79 1,034,183 -0.23(-0.32%)
Sep 02, 2010 71.95 72.48 70.64 72.02 107 -0.56(-0.77%)
Sep 01, 2010 71.54 72.58 71.16 72.58 515,187 +2.23(+3.17%)
Aug 31, 2010 70.23 70.96 69.31 70.35 500 +1.51(+2.19%)
Aug 30, 2010 70.40 70.53 68.44 68.84 820,552 -2.15(-3.03%)
Aug 27, 2010 70.99 71.12 69.14 70.99 405,823 +2.84(+4.17%)
Aug 26, 2010 67.67 68.60 67.22 68.15 328,015 +0.25(+0.37%)
Aug 25, 2010 67.62 68.28 66.62 67.90 461,291 -0.43(-0.63%)
Aug 24, 2010 66.89 68.41 66.84 68.33 443,992 +0.92(+1.36%)
Aug 23, 2010 67.38 67.87 66.98 67.41 352,791 -0.03(-0.04%)
Aug 20, 2010 66.30 67.49 65.84 67.44 628,721 +0.99(+1.49%)
Aug 19, 2010 67.20 67.24 65.81 66.45 381,632 -0.69(-1.03%)
Aug 18, 2010 68.36 68.46 66.87 67.14 427,538 -1.00(-1.47%)
Aug 17, 2010 68.28 68.51 67.78 68.14 248,728 +0.26(+0.38%)
Aug 16, 2010 66.27 67.89 66.07 67.88 367,357 +1.17(+1.75%)
Aug 13, 2010 66.71 67.56 65.79 66.71 634,865 +0.99(+1.51%)
Aug 12, 2010 64.00 65.83 63.88 65.72 284,544 +1.35(+2.10%)
Aug 11, 2010 64.46 64.85 64.08 64.37 394,759 -0.99(-1.51%)
Aug 10, 2010 64.60 65.66 64.32 65.36 355,466 +0.00(+0.00%)
Aug 09, 2010 65.64 65.87 65.22 65.36 345,859 +0.35(+0.54%)
Aug 06, 2010 65.01 65.55 64.35 65.01 498,894 +0.45(+0.70%)
Aug 05, 2010 65.07 65.10 64.32 64.56 582,198 +0.56(+0.88%)
Aug 04, 2010 66.62 66.62 63.03 64.00 1,321,727 -2.50(-3.76%)
Aug 03, 2010 66.67 67.11 66.25 66.50 790,512 -0.39(-0.58%)
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.