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 (%)
Jul 31, 2015 22.12 22.21 21.44 21.74 1,053,258 -0.65(-2.90%)
Jul 30, 2015 21.79 22.52 21.79 22.39 596,092 +0.43(+1.96%)
Jul 29, 2015 21.44 22.24 21.25 21.96 630,023 +0.44(+2.04%)
Jul 28, 2015 21.27 21.56 20.96 21.52 762,797 +0.49(+2.33%)
Jul 27, 2015 20.61 21.26 20.48 21.03 743,473 +0.33(+1.59%)
Jul 24, 2015 21.29 21.31 20.59 20.70 511,192 -0.79(-3.68%)
Jul 23, 2015 21.63 21.92 21.43 21.49 681,813 -0.78(-3.50%)
Jul 22, 2015 22.55 22.57 22.02 22.27 700,107 -0.77(-3.34%)
Jul 21, 2015 22.98 23.12 22.75 23.04 488,435 +0.07(+0.30%)
Jul 20, 2015 23.06 23.13 22.78 22.97 515,220 -0.47(-2.01%)
Jul 17, 2015 24.05 24.12 23.21 23.44 724,140 -0.34(-1.43%)
Jul 16, 2015 23.56 24.11 23.50 23.78 651,207 +0.55(+2.37%)
Jul 15, 2015 23.39 23.54 23.20 23.23 555,392 -0.16(-0.68%)
Jul 14, 2015 23.64 23.64 22.71 23.39 926,333 -0.25(-1.06%)
Jul 13, 2015 22.60 23.77 22.57 23.64 1,331,687 +1.66(+7.55%)
Jul 10, 2015 21.41 22.08 21.28 21.98 751,416 +1.08(+5.17%)
Jul 09, 2015 21.18 21.61 20.90 20.90 410,582 +0.23(+1.11%)
Jul 08, 2015 21.34 21.42 20.57 20.67 857,992 -1.05(-4.83%)
Jul 07, 2015 22.35 22.36 21.57 21.72 792,516 -0.91(-4.02%)
Jul 06, 2015 22.75 23.23 22.51 22.63 497,683 -1.01(-4.27%)
Jul 02, 2015 23.68 23.64 23.64 23.64 542,300 +0.03(+0.13%)
Jul 01, 2015 23.68 23.84 23.41 23.61 533,495 -0.06(-0.25%)
Jun 30, 2015 24.54 24.59 23.51 23.67 750,597 -0.54(-2.23%)
Jun 29, 2015 24.39 24.48 24.12 24.21 308,999 -0.52(-2.10%)
Jun 26, 2015 24.97 25.04 24.64 24.73 314,751 -0.30(-1.20%)
Jun 25, 2015 25.30 25.45 25.00 25.03 343,391 -0.39(-1.53%)
Jun 24, 2015 25.51 25.70 25.34 25.42 272,214 -0.11(-0.43%)
Jun 23, 2015 25.26 25.57 25.15 25.53 649,043 +0.07(+0.27%)
Jun 22, 2015 25.79 25.83 25.41 25.46 422,169 +0.03(+0.12%)
Jun 19, 2015 26.13 26.16 25.41 25.43 481,317 -0.90(-3.42%)
Jun 18, 2015 26.55 26.69 26.28 26.33 452,189 -0.24(-0.90%)
Jun 17, 2015 26.07 26.69 25.79 26.57 395,786 +0.27(+1.03%)
Jun 16, 2015 26.40 26.53 25.98 26.30 300,084 +0.16(+0.61%)
Jun 15, 2015 26.03 26.25 25.88 26.14 266,840 +0.04(+0.15%)
Jun 12, 2015 26.52 26.62 25.97 26.10 632,292 -0.66(-2.47%)
Jun 11, 2015 26.97 27.11 26.50 26.76 765,768 -0.54(-1.98%)
Jun 10, 2015 27.53 27.83 27.23 27.30 333,190 +0.40(+1.49%)
Jun 09, 2015 26.94 27.03 26.55 26.90 694,180 +0.05(+0.19%)
Jun 08, 2015 26.66 27.00 26.62 26.85 700,868 +0.58(+2.21%)
Jun 05, 2015 25.86 26.54 25.68 26.27 1,917,451 +0.09(+0.34%)
Jun 04, 2015 26.34 26.49 26.11 26.18 375,071 -0.35(-1.32%)
Jun 03, 2015 26.98 26.99 26.42 26.53 654,204 -0.44(-1.63%)
Jun 02, 2015 26.75 27.24 26.71 26.97 368,649 +0.28(+1.05%)
Jun 01, 2015 26.74 26.90 26.56 26.69 346,790 -0.12(-0.45%)
May 29, 2015 27.39 27.63 26.49 26.81 931,409 -0.40(-1.47%)
May 28, 2015 27.26 27.31 27.02 27.21 407,607 -0.35(-1.27%)
May 27, 2015 27.29 27.59 27.04 27.56 541,052 -0.06(-0.22%)
May 26, 2015 28.44 28.47 27.58 27.62 707,656 -1.03(-3.60%)
May 22, 2015 29.71 28.65 28.65 28.65 727,400 -0.88(-2.98%)
May 21, 2015 29.20 29.62 29.16 29.53 801,991 +0.02(+0.07%)
May 20, 2015 29.47 29.75 29.10 29.51 929,110 +0.25(+0.85%)
May 19, 2015 29.62 29.76 29.16 29.26 544,446 -0.59(-1.98%)
May 18, 2015 30.57 30.57 29.77 29.85 362,535 -0.76(-2.48%)
May 15, 2015 30.30 30.82 30.22 30.61 330,712 +0.24(+0.79%)
May 14, 2015 30.52 30.62 30.07 30.37 468,920 +0.23(+0.76%)
May 13, 2015 30.95 30.95 29.93 30.14 736,886 -0.22(-0.72%)
May 12, 2015 30.70 31.06 30.24 30.36 729,159 -0.54(-1.75%)
May 11, 2015 32.37 32.44 30.88 30.90 1,121,097 -1.77(-5.42%)
May 08, 2015 32.85 33.10 32.26 32.67 913,636 -0.86(-2.56%)
May 07, 2015 33.28 33.70 32.96 33.53 634,557 +0.33(+0.99%)
May 06, 2015 33.48 33.48 32.97 33.20 426,398 -0.18(-0.54%)
May 05, 2015 33.11 33.61 33.08 33.38 509,033 +0.44(+1.34%)
May 04, 2015 32.94 33.14 32.73 32.94 429,255 -0.28(-0.84%)
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.