Companhia Brasileira DE Distribuicao (NY: CBD )

6.800 USD -0.130 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 46.50 46.56 45.73 46.07 350,333 -0.67(-1.43%)
Oct 31, 2012 46.49 46.86 45.71 46.74 298,324 +0.49(+1.06%)
Oct 26, 2012 45.32 46.25 46.25 46.25 460,300 -0.16(-0.34%)
Oct 25, 2012 47.02 47.32 45.75 46.41 495,037 -1.22(-2.56%)
Oct 24, 2012 48.39 48.43 47.58 47.63 296,731 -0.36(-0.75%)
Oct 23, 2012 47.74 48.25 47.67 47.99 529,379 +0.39(+0.82%)
Oct 19, 2012 48.29 48.42 47.55 47.60 331,295 -0.57(-1.18%)
Oct 18, 2012 47.56 48.25 47.32 48.17 353,554 +0.40(+0.84%)
Oct 17, 2012 47.14 48.00 47.13 47.77 447,266 +0.99(+2.12%)
Oct 16, 2012 47.06 47.30 46.40 46.78 380,086 -0.36(-0.76%)
Oct 15, 2012 47.43 47.76 46.66 47.14 345,494 -0.51(-1.07%)
Oct 12, 2012 47.34 47.86 47.11 47.65 127,398 +0.22(+0.46%)
Oct 11, 2012 47.72 47.82 47.28 47.43 767,358 +0.09(+0.19%)
Oct 10, 2012 47.41 47.74 47.16 47.34 512,390 +0.04(+0.08%)
Oct 09, 2012 48.61 48.61 47.24 47.30 353,663 -1.64(-3.35%)
Oct 08, 2012 46.95 49.06 46.75 48.94 442,797 +2.11(+4.51%)
Oct 05, 2012 46.89 47.20 46.73 46.83 216,218 +0.25(+0.54%)
Oct 04, 2012 46.20 46.72 46.10 46.58 178,957 +0.42(+0.91%)
Oct 03, 2012 45.60 46.76 45.60 46.16 785,533 +0.72(+1.58%)
Oct 02, 2012 46.18 46.18 45.19 45.44 167,120 -0.20(-0.44%)
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.