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 (%)
Aug 31, 2012 39.06 39.44 38.63 39.34 359,331 +0.34(+0.87%)
Aug 30, 2012 38.58 39.07 38.53 39.00 326,703 +0.38(+0.97%)
Aug 29, 2012 38.86 38.86 38.50 38.62 615,079 -0.53(-1.36%)
Aug 27, 2012 39.31 39.50 39.05 39.16 668,416 -0.10(-0.26%)
Aug 24, 2012 39.37 39.72 39.18 39.26 520,976 -0.28(-0.72%)
Aug 23, 2012 38.91 39.66 38.77 39.54 891,620 +0.48(+1.22%)
Aug 22, 2012 38.33 39.16 38.14 39.06 687,161 +1.07(+2.83%)
Aug 21, 2012 38.69 38.77 37.72 37.99 227,453 -0.56(-1.45%)
Aug 20, 2012 38.54 38.67 38.06 38.55 376,719 +0.01(+0.02%)
Aug 17, 2012 38.66 38.77 38.31 38.54 245,407 -0.09(-0.24%)
Aug 16, 2012 38.23 38.71 37.92 38.63 546,062 +1.17(+3.11%)
Aug 15, 2012 37.40 37.58 37.29 37.47 331,066 -0.24(-0.63%)
Aug 14, 2012 38.08 38.48 37.45 37.71 470,729 -0.33(-0.87%)
Aug 13, 2012 38.44 38.49 37.89 38.04 323,256 -0.67(-1.73%)
Aug 10, 2012 38.24 38.82 37.98 38.71 320,080 +0.28(+0.74%)
Aug 09, 2012 38.80 39.03 38.19 38.42 231,358 -0.45(-1.16%)
Aug 08, 2012 38.60 38.99 38.38 38.87 445,003 +0.15(+0.38%)
Aug 07, 2012 38.94 39.11 38.59 38.72 363,087 -0.09(-0.24%)
Aug 06, 2012 38.96 39.08 38.76 38.82 393,764 -0.14(-0.35%)
Aug 03, 2012 38.64 39.08 38.63 38.95 487,752 +1.20(+3.18%)
Aug 02, 2012 37.39 37.86 37.15 37.75 446,212 -0.05(-0.12%)
Aug 01, 2012 37.74 38.02 37.12 37.80 248,218 +0.28(+0.76%)
Jul 31, 2012 37.80 38.34 36.98 37.51 620,261 -0.61(-1.59%)
Jul 30, 2012 38.34 38.39 37.69 38.12 326,153 -0.50(-1.28%)
Jul 27, 2012 37.34 38.73 37.23 38.61 601,197 +1.65(+4.47%)
Jul 26, 2012 36.35 37.05 35.73 36.96 378,564 +1.20(+3.36%)
Jul 25, 2012 35.52 35.96 35.14 35.76 290,072 +0.65(+1.86%)
Jul 24, 2012 35.72 35.72 34.70 35.11 352,077 -0.67(-1.87%)
Jul 23, 2012 34.91 36.16 34.56 35.78 330,173 -0.01(-0.03%)
Jul 20, 2012 36.12 36.32 35.55 35.79 355,754 -0.33(-0.91%)
Jul 19, 2012 36.58 36.67 36.03 36.12 365,905 -0.24(-0.66%)
Jul 18, 2012 36.59 36.83 36.27 36.36 335,308 -0.44(-1.20%)
Jul 17, 2012 35.91 36.86 35.66 36.80 322,793 +0.98(+2.74%)
Jul 16, 2012 35.41 36.12 35.09 35.82 317,886 +0.35(+0.98%)
Jul 13, 2012 35.21 35.64 35.02 35.47 208,716 +0.53(+1.52%)
Jul 12, 2012 34.61 35.17 34.53 34.94 303,734 -0.41(-1.17%)
Jul 11, 2012 35.72 35.87 34.92 35.35 240,863 -0.23(-0.64%)
Jul 10, 2012 36.63 36.79 35.46 35.58 359,459 -0.51(-1.42%)
Jul 09, 2012 36.49 36.73 35.98 36.09 279,949 -0.06(-0.15%)
Jul 06, 2012 36.66 36.72 35.85 36.15 651,328 -0.75(-2.04%)
Jul 05, 2012 37.16 37.26 36.64 36.90 578,985 -0.42(-1.13%)
Jul 03, 2012 37.10 37.34 36.75 37.32 463,678 +0.17(+0.44%)
Jul 02, 2012 37.02 37.32 36.76 37.16 473,267 +0.47(+1.28%)
Jun 29, 2012 36.56 36.85 36.21 36.69 632,234 +1.24(+3.49%)
Jun 28, 2012 34.71 35.47 34.55 35.45 494,140 +0.59(+1.68%)
Jun 27, 2012 34.31 35.07 34.19 34.86 649,638 +0.64(+1.88%)
Jun 26, 2012 33.49 34.36 33.33 34.22 568,851 +0.64(+1.91%)
Jun 25, 2012 33.27 33.66 33.20 33.58 416,931 -0.15(-0.44%)
Jun 22, 2012 34.05 34.27 33.43 33.72 488,893 +0.17(+0.49%)
Jun 21, 2012 35.00 35.00 33.44 33.56 459,876 -1.50(-4.29%)
Jun 20, 2012 35.43 35.54 34.78 35.06 543,178 -0.19(-0.55%)
Jun 19, 2012 34.40 35.26 34.37 35.26 540,206 +0.90(+2.62%)
Jun 18, 2012 34.16 34.47 33.94 34.36 468,592 -0.28(-0.79%)
Jun 15, 2012 34.99 35.21 34.23 34.63 595,905 -0.28(-0.81%)
Jun 14, 2012 34.22 35.01 34.04 34.92 693,816 +0.76(+2.23%)
Jun 13, 2012 34.32 34.59 33.94 34.16 746,889 -0.37(-1.06%)
Jun 12, 2012 33.92 34.87 33.92 34.52 501,393 +0.79(+2.34%)
Jun 11, 2012 34.73 34.83 33.59 33.73 503,876 -0.69(-2.00%)
Jun 08, 2012 34.35 34.44 33.89 34.42 631,984 -0.62(-1.78%)
Jun 07, 2012 35.28 35.86 34.83 35.05 400,726 +0.19(+0.55%)
Jun 06, 2012 34.97 35.20 34.54 34.85 759,321 +0.06(+0.18%)
Jun 05, 2012 34.70 35.20 34.49 34.79 615,669 +0.33(+0.96%)
Jun 04, 2012 34.81 34.92 34.29 34.46 722,053 -0.32(-0.92%)
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.