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 (%)
Aug 31, 2016 16.01 16.10 15.59 15.66 572,856 -0.14(-0.89%)
Aug 30, 2016 15.92 16.24 15.57 15.80 702,516 -0.23(-1.43%)
Aug 29, 2016 15.93 16.13 15.83 16.03 828,917 +0.05(+0.31%)
Aug 26, 2016 16.40 16.45 15.87 15.98 1,992,642 -0.43(-2.62%)
Aug 25, 2016 16.31 16.74 16.30 16.41 415,638 -0.07(-0.42%)
Aug 24, 2016 16.10 16.64 15.85 16.48 679,509 +0.22(+1.35%)
Aug 23, 2016 16.42 16.60 16.24 16.26 490,087 +0.05(+0.31%)
Aug 22, 2016 16.15 16.23 16.06 16.21 547,975 -0.17(-1.04%)
Aug 19, 2016 16.20 16.45 16.07 16.38 282,449 +0.02(+0.12%)
Aug 18, 2016 16.35 16.50 16.09 16.36 431,253 +0.08(+0.49%)
Aug 17, 2016 16.16 16.31 15.83 16.28 444,997 -0.25(-1.51%)
Aug 16, 2016 16.93 16.93 16.49 16.53 505,850 -0.29(-1.72%)
Aug 15, 2016 16.88 17.04 16.76 16.82 479,257 +0.29(+1.75%)
Aug 12, 2016 16.11 16.87 16.05 16.53 615,199 +0.30(+1.85%)
Aug 11, 2016 15.74 16.28 15.71 16.23 648,772 +0.48(+3.05%)
Aug 10, 2016 15.78 16.10 15.64 15.75 574,845 +0.04(+0.25%)
Aug 09, 2016 15.86 15.90 15.63 15.71 761,790 +0.10(+0.64%)
Aug 08, 2016 15.29 15.80 15.29 15.61 882,574 +0.09(+0.58%)
Aug 05, 2016 15.37 15.60 15.26 15.52 583,260 +0.32(+2.11%)
Aug 04, 2016 14.83 15.22 14.82 15.20 800,565 +0.52(+3.54%)
Aug 03, 2016 14.34 14.72 14.27 14.68 573,178 +0.17(+1.17%)
Aug 02, 2016 14.79 14.86 14.27 14.51 733,166 -0.06(-0.41%)
Aug 01, 2016 14.80 15.00 14.52 14.57 638,256 -0.50(-3.32%)
Jul 29, 2016 14.50 15.14 14.35 15.07 744,404 +0.40(+2.73%)
Jul 28, 2016 14.98 15.20 14.63 14.67 1,489,772 -1.75(-10.66%)
Jul 27, 2016 16.56 16.71 16.03 16.42 645,600 -0.28(-1.68%)
Jul 26, 2016 16.76 16.94 16.63 16.70 1,309,417 -0.04(-0.24%)
Jul 25, 2016 16.79 16.79 16.57 16.74 558,180 -0.07(-0.42%)
Jul 22, 2016 16.81 16.86 16.52 16.81 1,040,808 +0.03(+0.18%)
Jul 21, 2016 17.19 17.25 16.70 16.78 718,338 -0.43(-2.50%)
Jul 20, 2016 17.36 17.49 17.14 17.21 825,248 -0.19(-1.09%)
Jul 19, 2016 17.32 17.48 17.04 17.40 872,080 +0.07(+0.40%)
Jul 18, 2016 16.94 17.39 16.87 17.33 781,241 +0.47(+2.79%)
Jul 15, 2016 16.67 16.93 16.46 16.86 710,759 +0.11(+0.66%)
Jul 14, 2016 16.31 16.92 16.29 16.75 1,114,554 +1.00(+6.35%)
Jul 13, 2016 15.67 15.77 15.47 15.75 613,412 +0.19(+1.22%)
Jul 12, 2016 15.61 15.87 15.43 15.56 1,600,135 +0.65(+4.36%)
Jul 11, 2016 14.74 14.96 14.70 14.91 1,723,677 +0.31(+2.12%)
Jul 08, 2016 14.55 14.63 14.11 14.60 696,868 +0.49(+3.47%)
Jul 07, 2016 14.16 14.37 14.03 14.11 721,074 +0.13(+0.93%)
Jul 06, 2016 14.03 14.03 13.72 13.98 781,403 -0.16(-1.13%)
Jul 05, 2016 14.28 14.32 13.96 14.14 517,455 -0.52(-3.55%)
Jul 01, 2016 14.58 14.66 14.66 14.66 760,300 +0.11(+0.76%)
Jun 30, 2016 14.19 14.81 14.02 14.55 1,066,260 +0.49(+3.49%)
Jun 29, 2016 13.73 14.09 13.57 14.06 705,445 +0.83(+6.27%)
Jun 28, 2016 13.25 13.50 13.03 13.23 519,053 +0.31(+2.40%)
Jun 27, 2016 13.36 13.39 12.79 12.92 688,515 -0.40(-3.00%)
Jun 24, 2016 13.15 13.42 13.11 13.32 569,934 -0.46(-3.34%)
Jun 23, 2016 13.48 13.78 13.28 13.78 458,436 +0.59(+4.47%)
Jun 22, 2016 13.51 13.57 13.17 13.19 604,118 -0.21(-1.57%)
Jun 21, 2016 13.50 13.53 12.98 13.40 651,493 +0.09(+0.68%)
Jun 20, 2016 13.40 14.01 13.24 13.31 885,852 +0.58(+4.56%)
Jun 17, 2016 12.55 12.97 12.53 12.73 698,629 +0.42(+3.41%)
Jun 16, 2016 12.26 12.36 11.89 12.31 379,153 -0.08(-0.65%)
Jun 15, 2016 12.31 12.79 12.30 12.39 929,479 +0.11(+0.90%)
Jun 14, 2016 12.31 12.52 12.12 12.28 1,188,873 -0.12(-0.97%)
Jun 13, 2016 12.11 12.46 12.09 12.40 890,140 -0.24(-1.90%)
Jun 10, 2016 12.56 12.95 12.56 12.64 878,271 -0.21(-1.63%)
Jun 09, 2016 12.78 12.91 12.72 12.85 664,786 +0.00(+0.00%)
Jun 08, 2016 12.50 13.00 12.50 12.85 835,378 +0.50(+4.05%)
Jun 07, 2016 11.94 12.47 11.94 12.35 903,142 +0.38(+3.17%)
Jun 06, 2016 11.90 12.24 11.87 11.97 540,070 +0.01(+0.08%)
Jun 03, 2016 11.85 11.97 11.69 11.96 524,726 +0.39(+3.37%)
Jun 02, 2016 11.28 11.62 11.27 11.57 464,593 +0.20(+1.76%)
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.