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 (%)
Mar 31, 2016 13.04 13.15 12.72 12.76 751,560 -0.33(-2.52%)
Mar 30, 2016 13.30 13.40 13.06 13.09 943,752 +0.00(+0.00%)
Mar 29, 2016 12.91 13.16 12.79 13.09 964,335 +0.11(+0.85%)
Mar 28, 2016 13.02 13.09 12.67 12.98 628,154 +0.43(+3.44%)
Mar 24, 2016 12.25 12.55 12.55 12.55 1,709,783 +0.21(+1.71%)
Mar 23, 2016 12.75 12.77 12.32 12.34 911,709 -0.66(-5.08%)
Mar 22, 2016 12.67 13.12 12.65 13.00 646,222 +0.28(+2.16%)
Mar 21, 2016 12.61 12.95 12.58 12.72 1,089,778 +0.28(+2.21%)
Mar 18, 2016 12.00 12.48 12.01 12.45 1,189,600 +0.45(+3.75%)
Mar 17, 2016 12.22 12.22 11.83 12.00 1,295,818 +0.45(+3.89%)
Mar 16, 2016 11.17 11.60 11.17 11.55 1,317,694 +0.10(+0.88%)
Mar 15, 2016 11.43 11.60 11.15 11.45 1,388,601 -0.67(-5.53%)
Mar 14, 2016 12.04 12.33 11.92 12.12 614,433 +0.02(+0.15%)
Mar 11, 2016 11.99 12.16 11.90 12.10 716,143 +0.17(+1.46%)
Mar 10, 2016 11.81 12.05 11.49 11.93 1,986,625 +0.25(+2.12%)
Mar 09, 2016 11.62 11.71 11.54 11.68 940,037 +0.34(+2.99%)
Mar 08, 2016 11.40 11.50 11.30 11.34 2,198,096 -0.10(-0.88%)
Mar 07, 2016 11.26 11.49 11.25 11.44 2,633,574 +0.17(+1.55%)
Mar 04, 2016 11.36 11.60 11.02 11.27 2,788,372 +0.50(+4.60%)
Mar 03, 2016 10.20 10.86 10.07 10.77 1,582,146 +0.83(+8.30%)
Mar 02, 2016 9.798 10.01 9.660 9.945 1,649,857 +0.15(+1.50%)
Mar 01, 2016 9.688 9.826 9.541 9.798 1,114,763 +0.17(+1.81%)
Feb 29, 2016 9.670 9.688 9.505 9.624 776,334 +0.15(+1.55%)
Feb 26, 2016 9.798 9.798 9.326 9.477 953,788 +0.10(+1.08%)
Feb 25, 2016 9.697 9.716 9.330 9.376 572,037 -0.29(-3.04%)
Feb 24, 2016 9.422 9.748 9.238 9.670 569,429 -0.23(-2.32%)
Feb 23, 2016 10.13 10.16 9.798 9.899 531,912 -0.31(-3.06%)
Feb 22, 2016 10.08 10.22 10.08 10.21 563,037 +0.55(+5.70%)
Feb 19, 2016 9.651 9.780 9.546 9.660 419,458 -0.09(-0.94%)
Feb 18, 2016 9.881 9.908 9.523 9.752 744,562 -0.39(-3.80%)
Feb 17, 2016 9.853 10.26 9.853 10.14 893,055 +0.41(+4.25%)
Feb 16, 2016 9.596 9.826 9.468 9.725 1,089,847 +0.19(+2.02%)
Feb 12, 2016 9.284 9.532 9.532 9.532 906,994 +0.48(+5.27%)
Feb 11, 2016 9.083 9.193 8.844 9.055 507,664 -0.26(-2.76%)
Feb 10, 2016 9.449 9.716 9.275 9.312 645,306 -0.05(-0.49%)
Feb 09, 2016 9.468 9.505 9.211 9.358 381,117 -0.24(-2.49%)
Feb 08, 2016 9.660 9.674 9.358 9.596 440,094 -0.21(-2.15%)
Feb 05, 2016 9.789 9.890 9.688 9.807 749,825 +0.07(+0.75%)
Feb 04, 2016 9.477 9.780 9.477 9.734 1,075,587 +0.37(+3.92%)
Feb 03, 2016 9.073 9.404 8.826 9.367 735,378 +0.70(+8.04%)
Feb 02, 2016 9.046 9.064 8.459 8.670 1,303,291 -0.33(-3.67%)
Feb 01, 2016 8.789 9.128 8.578 9.000 1,143,862 +0.24(+2.72%)
Jan 29, 2016 8.532 8.780 8.358 8.761 888,140 +0.71(+8.77%)
Jan 28, 2016 8.211 8.248 7.899 8.055 576,058 +0.11(+1.39%)
Jan 27, 2016 7.596 8.193 7.596 7.945 586,543 +0.37(+4.84%)
Jan 26, 2016 7.431 7.587 7.358 7.578 536,907 +0.01(+0.12%)
Jan 25, 2016 7.679 7.936 7.541 7.569 545,208 -0.10(-1.32%)
Jan 22, 2016 7.541 7.771 7.505 7.670 565,607 +0.32(+4.37%)
Jan 21, 2016 7.569 7.661 7.339 7.349 1,153,878 -0.65(-8.14%)
Jan 20, 2016 7.633 8.358 7.385 8.000 1,890,643 +0.03(+0.35%)
Jan 19, 2016 8.037 8.101 7.899 7.972 1,240,999 -0.07(-0.91%)
Jan 15, 2016 7.826 8.046 8.046 8.046 1,005,312 +0.09(+1.15%)
Jan 14, 2016 7.440 8.018 7.404 7.954 1,131,985 +0.37(+4.84%)
Jan 13, 2016 7.936 8.110 7.468 7.587 1,307,173 -0.51(-6.34%)
Jan 12, 2016 8.266 8.335 7.917 8.101 868,529 -0.29(-3.50%)
Jan 11, 2016 8.679 8.716 8.294 8.394 539,116 -0.19(-2.24%)
Jan 08, 2016 8.798 8.816 8.560 8.587 731,945 -0.04(-0.43%)
Jan 07, 2016 8.505 8.752 8.495 8.624 1,178,678 -0.37(-4.08%)
Jan 06, 2016 9.037 9.115 8.826 8.991 1,339,137 -0.38(-4.02%)
Jan 05, 2016 9.193 9.431 9.147 9.367 674,542 +0.17(+1.90%)
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.