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 (%)
Mar 28, 2013 53.05 53.55 52.79 53.28 599,588 -0.06(-0.11%)
Mar 27, 2013 52.39 53.34 52.28 53.34 355,084 +0.79(+1.50%)
Mar 26, 2013 51.94 52.60 51.59 52.55 529,251 +0.80(+1.55%)
Mar 25, 2013 52.00 52.01 51.21 51.75 1,078,886 -0.08(-0.15%)
Mar 22, 2013 52.58 52.76 51.74 51.83 1,137,067 -1.37(-2.58%)
Mar 21, 2013 54.04 54.12 53.02 53.20 2,393,603 -1.01(-1.86%)
Mar 20, 2013 53.79 54.22 53.40 54.21 609,743 +0.78(+1.46%)
Mar 19, 2013 54.13 54.32 53.01 53.43 637,693 -0.19(-0.35%)
Mar 18, 2013 53.54 54.04 53.11 53.62 686,423 +0.02(+0.04%)
Mar 15, 2013 54.58 54.78 53.46 53.60 1,028,582 -1.73(-3.13%)
Mar 14, 2013 54.55 55.46 54.46 55.33 590,144 +0.36(+0.65%)
Mar 13, 2013 53.90 55.80 53.88 54.97 1,186,198 +1.52(+2.84%)
Mar 12, 2013 53.65 53.84 53.22 53.45 450,524 -0.40(-0.74%)
Mar 11, 2013 53.28 54.14 53.02 53.85 554,201 +1.11(+2.10%)
Mar 08, 2013 51.85 52.87 51.74 52.74 406,129 +1.03(+1.99%)
Mar 07, 2013 52.23 52.50 51.29 51.71 813,048 -1.53(-2.87%)
Mar 06, 2013 52.21 53.70 52.17 53.24 1,546,053 +0.85(+1.62%)
Mar 05, 2013 52.39 52.60 52.11 52.39 686,941 +1.05(+2.05%)
Mar 04, 2013 50.66 51.65 50.56 51.34 545,319 +0.42(+0.82%)
Mar 01, 2013 50.45 50.95 50.02 50.92 507,104 +0.24(+0.47%)
Feb 28, 2013 50.05 50.81 49.84 50.68 761,652 +0.48(+0.96%)
Feb 27, 2013 49.44 50.20 49.28 50.20 508,931 +1.00(+2.03%)
Feb 26, 2013 49.36 49.66 48.93 49.20 474,665 -0.08(-0.16%)
Feb 25, 2013 50.17 50.33 49.23 49.28 407,158 +0.14(+0.28%)
Feb 22, 2013 49.66 49.67 48.56 49.14 434,407 -0.70(-1.40%)
Feb 21, 2013 50.48 50.57 49.28 49.84 810,239 -0.57(-1.13%)
Feb 20, 2013 50.46 51.11 49.68 50.41 1,155,844 +0.07(+0.14%)
Feb 19, 2013 49.71 50.57 49.56 50.34 621,590 +1.81(+3.73%)
Feb 15, 2013 48.64 48.78 48.35 48.53 316,909 +0.17(+0.35%)
Feb 14, 2013 47.98 48.94 47.96 48.36 171,038 -0.59(-1.21%)
Feb 13, 2013 48.17 49.00 48.15 48.95 237,879 +0.85(+1.77%)
Feb 12, 2013 48.12 48.32 47.84 48.10 188,928 -0.29(-0.60%)
Feb 11, 2013 48.48 48.99 48.20 48.39 164,554 +0.11(+0.23%)
Feb 08, 2013 48.53 48.68 48.11 48.28 299,851 +0.00(+0.00%)
Feb 07, 2013 48.46 48.61 47.54 48.28 488,299 +0.84(+1.77%)
Feb 06, 2013 47.71 47.83 47.29 47.44 210,079 -0.14(-0.29%)
Feb 04, 2013 47.74 47.89 47.02 47.58 466,338 -0.11(-0.23%)
Feb 01, 2013 47.73 47.85 47.46 47.69 1,199,320 -0.05(-0.10%)
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%)
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.