Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.27 31.76 31.03 31.66 1,496,979 +0.82(+2.66%)
Sep 29, 2010 30.83 30.91 30.76 30.84 1,404,771 -0.00(-0.01%)
Sep 28, 2010 30.83 30.95 30.67 30.84 889,320 +0.17(+0.55%)
Sep 27, 2010 31.22 31.22 30.66 30.67 1,535,940 -0.17(-0.54%)
Sep 24, 2010 31.36 31.41 30.83 30.84 983,870 -0.47(-1.49%)
Sep 23, 2010 31.34 31.52 31.08 31.31 1,701,846 -0.07(-0.22%)
Sep 22, 2010 31.91 31.95 31.15 31.38 1,259,731 -0.02(-0.06%)
Sep 21, 2010 31.50 31.73 31.33 31.39 906,569 -0.32(-1.00%)
Sep 20, 2010 31.47 31.81 31.36 31.71 340,129 +0.39(+1.23%)
Sep 17, 2010 31.33 31.85 31.04 31.33 902,049 -0.79(-2.47%)
Sep 15, 2010 31.89 32.35 31.70 32.12 675,128 +0.61(+1.94%)
Sep 14, 2010 31.56 31.73 31.08 31.51 1,148,182 +0.04(+0.12%)
Sep 13, 2010 32.08 32.25 31.27 31.47 771,284 -0.22(-0.68%)
Sep 10, 2010 32.73 32.74 31.49 31.69 1,038,204 -1.27(-3.86%)
Sep 09, 2010 33.50 33.55 32.75 32.96 997,279 +0.64(+1.99%)
Sep 08, 2010 32.77 32.86 32.29 32.32 584,029 +0.29(+0.92%)
Sep 07, 2010 32.27 32.75 31.97 32.02 393,171 -0.91(-2.76%)
Sep 03, 2010 33.53 33.59 32.78 32.93 2,254,531 -0.11(-0.32%)
Sep 02, 2010 33.00 33.25 32.40 33.04 233 -0.26(-0.77%)
Sep 01, 2010 32.82 33.29 32.64 33.29 1,123,114 +1.02(+3.17%)
Aug 31, 2010 32.22 32.55 31.79 32.27 1,090 +0.69(+2.19%)
Aug 30, 2010 32.29 32.36 31.39 31.58 1,788,813 -0.99(-3.03%)
Aug 27, 2010 32.56 32.62 31.72 32.56 884,699 +1.30(+4.17%)
Aug 26, 2010 31.04 31.47 30.83 31.26 715,076 +0.11(+0.37%)
Aug 25, 2010 31.02 31.32 30.56 31.15 1,005,620 -0.20(-0.63%)
Aug 24, 2010 30.68 31.38 30.66 31.34 967,908 +0.42(+1.37%)
Aug 23, 2010 30.91 31.13 30.72 30.92 769,088 -0.01(-0.04%)
Aug 20, 2010 30.41 30.96 30.20 30.94 1,370,619 +0.45(+1.49%)
Aug 19, 2010 30.83 30.84 30.19 30.48 831,962 -0.32(-1.03%)
Aug 18, 2010 31.36 31.40 30.67 30.80 932,038 -0.46(-1.47%)
Aug 17, 2010 31.32 31.43 31.09 31.26 542,230 +0.12(+0.38%)
Aug 16, 2010 30.40 31.14 30.31 31.14 800,842 +0.54(+1.75%)
Aug 13, 2010 30.60 30.99 30.18 30.60 1,384,013 +0.45(+1.51%)
Aug 12, 2010 29.36 30.20 29.30 30.15 620,309 +0.62(+2.10%)
Aug 11, 2010 29.57 29.75 29.39 29.53 860,579 -0.45(-1.51%)
Aug 10, 2010 29.63 30.12 29.50 29.98 774,920 +0.00(+0.00%)
Aug 09, 2010 30.11 30.22 29.92 29.98 753,976 +0.16(+0.54%)
Aug 06, 2010 29.82 30.07 29.52 29.82 1,087,595 +0.21(+0.70%)
Aug 05, 2010 29.85 29.86 29.50 29.61 1,269,198 +0.26(+0.88%)
Aug 04, 2010 30.56 30.56 28.91 29.36 2,881,381 -1.15(-3.76%)
Aug 03, 2010 30.58 30.78 30.39 30.50 1,723,326 -0.18(-0.58%)
Aug 02, 2010 30.98 31.05 30.43 30.68 1,767,623 +0.84(+2.81%)
Jul 30, 2010 29.84 30.86 29.69 29.84 3,029,883 -0.65(-2.12%)
Jul 29, 2010 31.69 31.80 29.98 30.49 1,555,343 -1.03(-3.26%)
Jul 28, 2010 32.14 32.62 31.35 31.52 1,139,254 -1.92(-5.75%)
Jul 27, 2010 33.35 33.54 33.14 33.44 749,429 +0.41(+1.24%)
Jul 26, 2010 32.99 33.11 32.76 33.03 841,463 -0.28(-0.83%)
Jul 23, 2010 32.93 33.31 32.68 33.31 759,581 +0.25(+0.76%)
Jul 22, 2010 32.68 33.15 32.64 33.05 764,475 +0.79(+2.45%)
Jul 21, 2010 32.86 32.92 32.16 32.27 736,624 -0.48(-1.47%)
Jul 20, 2010 32.24 32.88 32.14 32.75 570,389 +0.50(+1.56%)
Jul 19, 2010 32.67 32.94 32.22 32.24 615,890 -0.54(-1.65%)
Jul 16, 2010 32.78 33.44 32.64 32.78 830,525 -0.67(-2.00%)
Jul 15, 2010 33.85 33.85 33.12 33.45 641,451 -0.54(-1.58%)
Jul 14, 2010 33.33 34.02 33.14 33.99 761,899 +0.63(+1.88%)
Jul 13, 2010 33.24 33.53 33.05 33.36 579,473 +0.60(+1.82%)
Jul 12, 2010 33.18 33.22 32.59 32.77 596,756 -0.56(-1.69%)
Jul 09, 2010 33.33 33.43 32.92 33.33 689,459 +0.40(+1.21%)
Jul 08, 2010 33.46 33.46 32.54 32.93 1,000,893 -0.50(-1.48%)
Jul 07, 2010 33.28 33.63 33.20 33.43 612,160 +0.14(+0.41%)
Jul 06, 2010 33.38 33.63 33.02 33.29 1,390 +0.39(+1.19%)
Jul 02, 2010 32.90 33.33 32.72 32.90 781,224 +0.10(+0.29%)
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.