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 (%)
Mar 31, 2011 37.50 38.49 37.46 38.47 958,263 +1.09(+2.92%)
Mar 30, 2011 36.90 37.44 36.84 37.38 333,980 +0.83(+2.28%)
Mar 29, 2011 36.16 37.00 36.06 36.54 321,201 +0.44(+1.22%)
Mar 28, 2011 36.15 36.44 35.88 36.10 368,604 -0.21(-0.58%)
Mar 25, 2011 35.96 36.40 35.84 36.31 467,430 +0.53(+1.49%)
Mar 24, 2011 36.33 36.33 35.64 35.78 803,430 -0.49(-1.34%)
Mar 23, 2011 36.83 36.85 36.19 36.27 327,450 -0.63(-1.72%)
Mar 22, 2011 36.70 36.99 36.52 36.90 296,138 +0.21(+0.58%)
Mar 21, 2011 36.76 36.82 36.50 36.69 383,272 -0.16(-0.42%)
Mar 18, 2011 36.69 37.33 36.63 36.84 535,020 +0.59(+1.62%)
Mar 17, 2011 36.28 36.38 35.91 36.26 656,220 +0.73(+2.07%)
Mar 16, 2011 35.85 36.78 35.42 35.52 456,519 -0.46(-1.27%)
Mar 15, 2011 36.10 36.46 35.95 35.98 370,056 -0.48(-1.31%)
Mar 14, 2011 35.61 36.49 35.41 36.46 566,919 +0.88(+2.48%)
Mar 11, 2011 35.28 35.78 35.18 35.58 623,668 +0.13(+0.36%)
Mar 10, 2011 35.18 35.84 35.13 35.45 721,621 -0.27(-0.75%)
Mar 09, 2011 35.27 35.72 34.88 35.72 430,329 +0.55(+1.57%)
Mar 08, 2011 35.12 35.49 34.86 35.16 236,443 +0.02(+0.05%)
Mar 07, 2011 35.93 36.08 34.90 35.15 205,768 -0.83(-2.32%)
Mar 04, 2011 35.86 36.00 35.28 35.98 431,708 +0.27(+0.74%)
Mar 03, 2011 34.88 35.79 34.80 35.72 768,658 +0.94(+2.69%)
Mar 02, 2011 34.14 34.89 34.03 34.78 604,678 +0.72(+2.10%)
Mar 01, 2011 34.45 34.67 33.96 34.06 335,695 -0.53(-1.54%)
Feb 28, 2011 34.41 34.87 34.20 34.60 390,240 +0.17(+0.51%)
Feb 25, 2011 34.27 34.55 34.16 34.42 284,275 +0.17(+0.48%)
Feb 24, 2011 34.45 34.70 34.17 34.26 361,732 +0.57(+1.69%)
Feb 23, 2011 33.71 34.17 33.11 33.69 482,155 -0.07(-0.22%)
Feb 22, 2011 34.16 34.59 33.45 33.76 628,764 -1.16(-3.31%)
Feb 18, 2011 34.30 34.95 34.21 34.92 387,696 +0.96(+2.84%)
Feb 17, 2011 34.01 34.28 33.83 33.95 847,296 -0.09(-0.27%)
Feb 16, 2011 33.89 34.18 33.68 34.05 771,671 +0.17(+0.51%)
Feb 15, 2011 34.06 34.44 33.76 33.87 376,232 -0.06(-0.19%)
Feb 14, 2011 34.39 34.46 33.77 33.94 590,204 -0.50(-1.47%)
Feb 11, 2011 33.78 34.80 33.61 34.44 748,658 +0.95(+2.85%)
Feb 10, 2011 32.98 33.58 32.88 33.49 587,756 +0.47(+1.42%)
Feb 09, 2011 33.55 33.72 33.00 33.02 979,576 -0.90(-2.65%)
Feb 08, 2011 33.71 34.06 33.50 33.92 648,468 +0.73(+2.21%)
Feb 07, 2011 33.27 33.53 32.93 33.18 399,901 -0.37(-1.09%)
Feb 04, 2011 33.15 33.82 33.10 33.55 1,208,268 +0.28(+0.85%)
Feb 03, 2011 33.30 33.64 32.75 33.27 824,894 -0.83(-2.42%)
Feb 02, 2011 34.54 34.79 33.89 34.09 859,970 -0.38(-1.09%)
Feb 01, 2011 34.92 35.04 34.37 34.47 657,713 -0.54(-1.55%)
Jan 31, 2011 34.83 35.19 34.80 35.01 1,706,719 +0.95(+2.80%)
Jan 28, 2011 34.80 35.23 33.91 34.05 1,809,818 -0.64(-1.85%)
Jan 27, 2011 36.31 36.40 34.55 34.70 1,141,118 -1.69(-4.64%)
Jan 26, 2011 36.81 36.91 36.39 36.39 1,353,003 -0.91(-2.44%)
Jan 25, 2011 38.08 38.08 37.13 37.29 614,710 -0.27(-0.71%)
Jan 24, 2011 36.95 37.57 36.70 37.56 416,188 +0.77(+2.09%)
Jan 21, 2011 37.31 37.61 36.70 36.79 560,579 -0.31(-0.84%)
Jan 20, 2011 37.04 37.17 36.72 37.10 524,925 +0.06(+0.17%)
Jan 19, 2011 37.54 37.55 36.95 37.04 535,447 -0.77(-2.04%)
Jan 18, 2011 37.64 37.83 37.52 37.81 707,072 +0.74(+2.00%)
Jan 14, 2011 37.32 37.51 36.94 37.06 496,525 -0.61(-1.61%)
Jan 13, 2011 38.57 38.57 37.61 37.67 427,970 -0.86(-2.24%)
Jan 12, 2011 38.15 38.73 38.15 38.53 1,170,169 +0.29(+0.77%)
Jan 11, 2011 37.52 38.28 37.50 38.24 609,544 +1.27(+3.42%)
Jan 10, 2011 36.77 37.05 36.64 36.97 289,009 -0.07(-0.20%)
Jan 07, 2011 37.71 37.74 36.61 37.05 352,427 -0.63(-1.68%)
Jan 06, 2011 38.50 38.51 37.58 37.68 340,430 -1.25(-3.21%)
Jan 05, 2011 38.79 39.16 38.53 38.93 362,227 -0.05(-0.14%)
Jan 04, 2011 39.53 39.61 38.25 38.98 598,155 -0.83(-2.10%)
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.