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 (%)
Nov 30, 2011 36.13 36.96 35.81 36.56 610,798 +2.60(+7.66%)
Nov 29, 2011 34.70 35.00 33.88 33.96 429,954 -0.41(-1.19%)
Nov 28, 2011 34.25 34.67 34.07 34.37 306,199 +1.18(+3.56%)
Nov 25, 2011 32.94 33.38 32.94 33.19 229,484 +1.05(+3.27%)
Nov 23, 2011 33.11 33.11 31.77 32.14 488,932 -1.04(-3.13%)
Nov 22, 2011 33.49 34.02 32.51 33.18 595,721 -0.19(-0.57%)
Nov 21, 2011 33.45 33.79 32.65 33.37 512,683 -0.71(-2.08%)
Nov 18, 2011 35.06 35.06 33.98 34.08 408,817 -0.81(-2.32%)
Nov 17, 2011 36.05 36.22 34.68 34.89 230,017 -0.92(-2.57%)
Nov 16, 2011 36.00 36.91 35.73 35.81 478,929 -0.52(-1.43%)
Nov 15, 2011 36.53 36.69 35.90 36.33 320,095 -0.16(-0.44%)
Nov 14, 2011 36.93 37.09 36.26 36.49 399,625 -0.90(-2.41%)
Nov 11, 2011 37.50 37.77 37.16 37.39 348,436 +0.72(+1.96%)
Nov 10, 2011 37.60 37.70 36.41 36.67 178,759 -0.22(-0.60%)
Nov 09, 2011 37.47 38.01 36.65 36.89 767,557 -1.03(-2.72%)
Nov 08, 2011 38.08 38.13 37.20 37.92 206,245 -0.67(-1.74%)
Nov 07, 2011 37.97 38.71 37.96 38.59 212,566 +0.62(+1.63%)
Nov 04, 2011 38.06 38.12 37.09 37.97 330,037 -0.76(-1.96%)
Nov 03, 2011 39.27 39.27 38.43 38.73 476,344 -0.29(-0.74%)
Nov 02, 2011 38.73 39.48 38.50 39.02 240,748 +1.39(+3.69%)
Nov 01, 2011 37.49 37.94 36.92 37.63 575,984 -1.56(-3.98%)
Oct 31, 2011 40.57 40.57 39.18 39.19 558,382 -1.82(-4.44%)
Oct 28, 2011 39.91 41.32 39.82 41.01 375,703 +0.75(+1.86%)
Oct 27, 2011 39.51 41.60 38.64 40.26 800,935 +1.89(+4.93%)
Oct 26, 2011 37.89 38.53 37.41 38.37 404,777 +1.19(+3.20%)
Oct 25, 2011 38.43 38.43 37.15 37.18 430,824 -1.71(-4.40%)
Oct 24, 2011 38.10 39.57 37.59 38.89 256,185 +1.01(+2.67%)
Oct 21, 2011 37.78 38.31 37.26 37.88 259,152 +0.51(+1.36%)
Oct 20, 2011 38.11 38.31 36.81 37.37 632,090 -0.71(-1.86%)
Oct 19, 2011 37.52 38.19 36.89 38.08 744,927 +0.49(+1.30%)
Oct 18, 2011 36.91 37.79 36.60 37.59 761,822 +0.72(+1.95%)
Oct 17, 2011 37.38 37.50 36.32 36.87 1,038,590 -0.99(-2.61%)
Oct 14, 2011 37.86 38.03 37.36 37.86 1,063,440 +0.48(+1.28%)
Oct 13, 2011 37.49 37.49 36.88 37.38 1,240,140 -0.81(-2.12%)
Oct 12, 2011 36.19 38.63 36.19 38.19 1,022,485 +2.18(+6.05%)
Oct 11, 2011 35.50 36.20 35.11 36.01 941,222 +0.35(+0.98%)
Oct 10, 2011 34.68 35.79 34.68 35.66 1,304,608 +1.68(+4.94%)
Oct 07, 2011 34.17 34.84 33.43 33.98 924,062 +0.27(+0.80%)
Oct 06, 2011 32.65 33.71 32.43 33.71 1,870,231 +2.42(+7.73%)
Oct 05, 2011 31.30 31.35 30.56 31.29 487,667 -0.02(-0.06%)
Oct 04, 2011 30.16 31.40 30.11 31.31 1,256,633 +0.63(+2.05%)
Oct 03, 2011 30.32 31.28 30.03 30.68 1,090,287 -0.10(-0.32%)
Sep 30, 2011 31.33 31.37 30.41 30.78 753,211 -1.06(-3.33%)
Sep 29, 2011 33.08 33.19 31.51 31.84 410,307 -0.58(-1.79%)
Sep 28, 2011 33.43 33.95 32.35 32.42 301,797 -0.98(-2.93%)
Sep 27, 2011 33.93 34.37 33.25 33.40 299,354 +0.48(+1.46%)
Sep 26, 2011 32.23 33.04 31.55 32.92 481,664 +0.84(+2.62%)
Sep 23, 2011 31.72 32.18 31.52 32.08 420,982 +0.70(+2.23%)
Sep 22, 2011 31.91 32.21 30.79 31.38 958,958 -2.41(-7.13%)
Sep 21, 2011 35.08 35.34 33.79 33.79 403,913 -1.38(-3.92%)
Sep 20, 2011 36.04 36.12 35.14 35.17 418,228 -0.86(-2.39%)
Sep 19, 2011 36.24 36.27 35.16 36.03 620,925 -1.38(-3.69%)
Sep 16, 2011 38.11 38.51 37.32 37.41 372,255 -0.77(-2.02%)
Sep 15, 2011 38.79 38.90 37.85 38.18 477,194 +0.10(+0.26%)
Sep 14, 2011 37.90 38.46 36.77 38.08 398,585 +0.12(+0.32%)
Sep 13, 2011 38.12 38.58 37.74 37.96 593,223 -0.10(-0.26%)
Sep 12, 2011 38.18 39.06 37.34 38.06 870,450 -0.36(-0.94%)
Sep 09, 2011 38.58 39.12 38.05 38.42 570,829 -1.22(-3.08%)
Sep 08, 2011 40.70 41.51 39.17 39.64 745,203 -1.97(-4.73%)
Sep 07, 2011 40.05 41.75 39.74 41.61 468,324 +2.01(+5.08%)
Sep 06, 2011 37.40 39.69 36.83 39.60 960,067 -0.33(-0.83%)
Sep 02, 2011 40.55 41.22 39.38 39.93 819,000 -1.63(-3.92%)
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.