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 (%)
Apr 30, 2012 43.33 43.66 42.99 43.15 308,163 -0.46(-1.05%)
Apr 27, 2012 42.16 43.71 41.97 43.61 417,776 +1.78(+4.26%)
Apr 26, 2012 41.43 41.97 41.43 41.83 827,144 +0.32(+0.77%)
Apr 25, 2012 42.71 42.94 41.36 41.50 416,033 -1.06(-2.48%)
Apr 24, 2012 42.84 42.91 42.26 42.56 1,055,620 -0.28(-0.66%)
Apr 23, 2012 43.63 43.63 42.68 42.84 630,934 -1.48(-3.33%)
Apr 20, 2012 44.50 45.10 44.18 44.32 1,025,301 +0.35(+0.79%)
Apr 19, 2012 44.29 44.83 43.73 43.97 853,280 -0.24(-0.54%)
Apr 18, 2012 44.94 44.94 44.08 44.21 884,095 -0.64(-1.43%)
Apr 17, 2012 45.20 45.28 44.68 44.85 324,265 +0.17(+0.37%)
Apr 16, 2012 45.31 45.40 44.56 44.69 393,275 +0.17(+0.39%)
Apr 13, 2012 45.48 45.60 44.49 44.51 386,596 -1.05(-2.32%)
Apr 12, 2012 44.26 45.66 44.26 45.57 447,806 +2.32(+5.37%)
Apr 11, 2012 43.37 43.85 43.12 43.25 244,622 +0.29(+0.68%)
Apr 10, 2012 43.38 43.51 42.51 42.95 312,702 -1.21(-2.74%)
Apr 09, 2012 43.24 44.31 43.24 44.16 214,424 +0.24(+0.54%)
Apr 05, 2012 43.39 44.05 43.25 43.93 194,970 +0.41(+0.95%)
Apr 04, 2012 44.12 44.34 42.91 43.51 445,843 -0.58(-1.31%)
Apr 03, 2012 44.46 44.73 43.83 44.09 399,321 -0.53(-1.19%)
Apr 02, 2012 44.13 44.68 43.85 44.62 612,027 +0.94(+2.14%)
Mar 30, 2012 43.88 44.15 42.93 43.69 382,061 -0.01(-0.02%)
Mar 29, 2012 43.72 43.83 43.32 43.70 378,780 -0.14(-0.31%)
Mar 28, 2012 44.48 44.58 43.39 43.83 366,872 -0.62(-1.40%)
Mar 27, 2012 44.41 44.90 44.25 44.46 374,807 +0.26(+0.58%)
Mar 26, 2012 42.91 44.60 42.52 44.20 964,070 +2.01(+4.76%)
Mar 23, 2012 42.78 42.78 41.95 42.19 1,240,432 -0.01(-0.02%)
Mar 22, 2012 42.68 42.71 42.12 42.20 986,550 -0.67(-1.56%)
Mar 21, 2012 43.09 43.30 42.42 42.87 775,623 +0.00(+0.00%)
Mar 20, 2012 42.85 43.22 42.74 42.87 964,790 -0.49(-1.12%)
Mar 19, 2012 44.45 44.48 43.26 43.36 534,676 -1.13(-2.54%)
Mar 16, 2012 43.91 44.52 43.57 44.49 648,033 +1.00(+2.30%)
Mar 15, 2012 42.53 43.49 42.18 43.49 544,622 +0.21(+0.49%)
Mar 14, 2012 43.11 43.49 42.61 43.27 637,830 -0.16(-0.36%)
Mar 13, 2012 43.15 43.54 42.53 43.43 720,568 +0.13(+0.30%)
Mar 12, 2012 43.94 43.94 42.94 43.30 560,859 -1.55(-3.46%)
Mar 09, 2012 45.61 45.85 44.81 44.85 643,657 -0.69(-1.51%)
Mar 08, 2012 43.16 45.76 42.61 45.54 1,261,951 +2.84(+6.66%)
Mar 07, 2012 41.83 42.76 41.61 42.70 311,422 +0.34(+0.80%)
Mar 06, 2012 42.43 42.78 41.28 42.36 514,897 -1.06(-2.45%)
Mar 05, 2012 43.02 43.47 42.56 43.42 372,462 +0.27(+0.62%)
Mar 02, 2012 43.33 43.43 42.67 43.16 460,750 -0.14(-0.32%)
Mar 01, 2012 43.05 43.36 42.99 43.29 520,049 +0.39(+0.92%)
Feb 29, 2012 42.82 43.01 42.50 42.90 629,884 +0.02(+0.04%)
Feb 28, 2012 42.74 43.58 42.62 42.88 1,186,171 +0.38(+0.89%)
Feb 27, 2012 42.05 42.72 41.91 42.50 451,557 +0.16(+0.37%)
Feb 24, 2012 42.01 42.72 42.00 42.35 781,741 -0.77(-1.79%)
Feb 23, 2012 42.94 43.29 42.64 43.12 998,769 -0.44(-1.01%)
Feb 22, 2012 43.90 44.02 43.16 43.56 692,183 -0.51(-1.17%)
Feb 21, 2012 43.26 44.16 42.72 44.07 429,101 +0.98(+2.28%)
Feb 17, 2012 41.56 43.22 41.56 43.09 963,269 +2.66(+6.58%)
Feb 16, 2012 40.14 40.63 40.10 40.43 763,910 +0.35(+0.87%)
Feb 15, 2012 40.61 40.64 39.78 40.08 453,366 +0.12(+0.30%)
Feb 14, 2012 39.65 40.32 39.49 39.96 480,313 +0.17(+0.42%)
Feb 13, 2012 40.12 40.12 39.41 39.80 206,780 -0.10(-0.25%)
Feb 10, 2012 39.21 39.93 39.13 39.90 214,988 +0.34(+0.86%)
Feb 09, 2012 39.40 39.98 39.26 39.56 374,655 +0.19(+0.49%)
Feb 08, 2012 39.68 39.89 39.14 39.37 475,602 -0.27(-0.67%)
Feb 07, 2012 39.71 39.77 39.38 39.63 449,725 +0.05(+0.12%)
Feb 06, 2012 39.87 40.07 39.44 39.59 458,730 -0.41(-1.03%)
Feb 03, 2012 40.27 40.39 39.90 40.00 620,499 +0.07(+0.18%)
Feb 02, 2012 40.25 40.32 39.73 39.93 786,272 +0.07(+0.18%)
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.