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 (%)
May 29, 2015 25.13 25.35 24.30 24.60 1,015,241 -0.37(-1.47%)
May 28, 2015 25.01 25.05 24.79 24.96 444,294 -0.32(-1.27%)
May 27, 2015 25.04 25.31 24.81 25.28 589,750 -0.05(-0.22%)
May 26, 2015 26.09 26.12 25.30 25.34 771,349 -0.95(-3.60%)
May 22, 2015 27.26 26.28 26.28 26.28 792,870 -0.81(-2.98%)
May 21, 2015 26.79 27.17 26.75 27.09 874,175 +0.02(+0.07%)
May 20, 2015 27.04 27.29 26.70 27.07 1,012,735 +0.23(+0.85%)
May 19, 2015 27.17 27.30 26.75 26.84 593,449 -0.54(-1.98%)
May 18, 2015 28.05 28.05 27.31 27.39 395,165 -0.70(-2.48%)
May 15, 2015 27.80 28.28 27.72 28.08 360,478 +0.22(+0.79%)
May 14, 2015 28.00 28.09 27.59 27.86 511,125 +0.21(+0.76%)
May 13, 2015 28.39 28.39 27.46 27.65 803,210 -0.20(-0.72%)
May 12, 2015 28.16 28.50 27.74 27.85 794,787 -0.50(-1.75%)
May 11, 2015 29.70 29.76 28.33 28.35 1,222,002 -1.62(-5.42%)
May 08, 2015 30.14 30.37 29.59 29.97 995,868 -0.79(-2.56%)
May 07, 2015 30.53 30.91 30.24 30.76 691,671 +0.30(+0.99%)
May 06, 2015 30.72 30.72 30.25 30.46 464,776 -0.17(-0.54%)
May 05, 2015 30.38 30.83 30.35 30.62 554,849 +0.40(+1.34%)
May 04, 2015 30.22 30.40 30.03 30.22 467,890 -0.26(-0.84%)
May 01, 2015 30.80 30.80 30.41 30.48 461,562 -0.29(-0.95%)
Apr 30, 2015 31.01 31.10 30.54 30.77 575,160 -0.46(-1.47%)
Apr 29, 2015 31.41 31.61 31.02 31.23 642,100 +0.12(+0.38%)
Apr 28, 2015 31.39 31.72 31.03 31.11 569,108 -0.23(-0.73%)
Apr 27, 2015 31.06 31.85 31.05 31.34 1,889,178 +0.74(+2.43%)
Apr 24, 2015 30.09 30.61 29.80 30.60 1,029,217 +0.57(+1.89%)
Apr 23, 2015 29.58 30.17 29.54 30.03 507,346 +0.28(+0.96%)
Apr 22, 2015 29.49 29.77 29.23 29.74 680,103 +0.38(+1.28%)
Apr 21, 2015 29.53 29.71 29.35 29.37 332,469 -0.01(-0.03%)
Apr 20, 2015 29.34 29.54 29.15 29.38 656,742 -0.18(-0.62%)
Apr 17, 2015 29.13 29.68 29.08 29.56 876,871 -0.27(-0.89%)
Apr 16, 2015 29.75 30.00 29.47 29.83 478,076 -0.10(-0.34%)
Apr 15, 2015 29.70 30.05 29.08 29.93 647,155 +0.02(+0.06%)
Apr 14, 2015 30.29 30.40 29.81 29.91 481,021 -0.06(-0.21%)
Apr 13, 2015 30.09 30.15 29.83 29.97 593,114 -0.10(-0.34%)
Apr 10, 2015 29.89 30.32 29.89 30.07 758,897 +0.04(+0.12%)
Apr 09, 2015 30.20 30.49 29.94 30.04 964,161 +0.05(+0.18%)
Apr 08, 2015 29.92 30.22 29.74 29.98 773,325 +0.81(+2.77%)
Apr 07, 2015 29.10 29.65 29.08 29.17 1,166,601 -0.04(-0.13%)
Apr 06, 2015 29.23 29.69 29.14 29.21 448,753 +0.55(+1.92%)
Apr 02, 2015 28.20 28.66 28.66 28.66 760,606 +0.74(+2.66%)
Apr 01, 2015 27.97 28.06 27.55 27.92 637,353 +0.56(+2.05%)
Mar 31, 2015 27.27 27.61 26.94 27.36 432,219 +0.10(+0.37%)
Mar 30, 2015 26.95 27.39 26.81 27.26 390,490 +0.38(+1.40%)
Mar 27, 2015 26.69 27.05 26.64 26.88 393,451 -0.27(-0.98%)
Mar 26, 2015 27.74 27.91 27.05 27.15 449,515 -0.86(-3.08%)
Mar 25, 2015 28.90 29.04 28.00 28.01 510,319 -0.47(-1.64%)
Mar 24, 2015 28.90 29.05 28.18 28.48 432,616 +0.02(+0.06%)
Mar 23, 2015 28.33 28.80 28.30 28.46 467,065 +0.54(+1.94%)
Mar 20, 2015 27.56 28.21 27.45 27.92 992,470 +1.35(+5.08%)
Mar 19, 2015 27.11 27.26 26.57 26.57 434,263 -0.92(-3.34%)
Mar 18, 2015 26.83 27.61 26.62 27.49 563,798 +0.71(+2.64%)
Mar 17, 2015 26.41 27.02 26.38 26.78 2,067,958 +0.05(+0.17%)
Mar 16, 2015 27.15 27.24 26.65 26.73 432,573 -0.08(-0.31%)
Mar 13, 2015 27.24 27.46 26.74 26.82 1,073,633 -1.34(-4.76%)
Mar 12, 2015 28.88 29.03 28.14 28.16 821,790 -0.34(-1.19%)
Mar 11, 2015 28.32 28.73 28.21 28.50 842,436 -0.08(-0.29%)
Mar 10, 2015 28.41 28.72 28.31 28.58 1,837,541 +0.15(+0.52%)
Mar 09, 2015 28.67 28.73 28.37 28.43 679,404 -0.64(-2.21%)
Mar 06, 2015 29.01 29.12 28.88 29.07 402,083 -0.47(-1.58%)
Mar 05, 2015 29.59 29.73 29.30 29.54 512,531 -0.32(-1.08%)
Mar 04, 2015 29.71 29.94 29.52 29.86 816,289 -0.53(-1.75%)
Mar 03, 2015 30.63 30.96 30.29 30.39 307,972 -0.24(-0.78%)
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.