Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6302 -0.0119 (-1.85%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.02 13.59 12.86 13.35 1,162,230 +0.45(+3.48%)
Jun 29, 2016 12.60 12.93 12.45 12.90 768,939 +0.76(+6.27%)
Jun 28, 2016 12.16 12.39 11.95 12.14 565,771 +0.28(+2.40%)
Jun 27, 2016 12.26 12.28 11.73 11.85 750,485 -0.37(-3.00%)
Jun 24, 2016 12.06 12.31 12.03 12.22 621,231 -0.42(-3.34%)
Jun 23, 2016 12.37 12.64 12.18 12.64 499,698 +0.54(+4.47%)
Jun 22, 2016 12.39 12.45 12.08 12.10 658,492 -0.19(-1.57%)
Jun 21, 2016 12.39 12.41 11.91 12.29 710,131 +0.08(+0.68%)
Jun 20, 2016 12.29 12.85 12.15 12.21 965,584 +0.53(+4.56%)
Jun 17, 2016 11.51 11.90 11.50 11.68 761,510 +0.39(+3.41%)
Jun 16, 2016 11.25 11.34 10.91 11.29 413,279 -0.07(-0.65%)
Jun 15, 2016 11.29 11.73 11.28 11.37 1,013,137 +0.10(+0.90%)
Jun 14, 2016 11.29 11.49 11.12 11.27 1,295,879 -0.11(-0.97%)
Jun 13, 2016 11.11 11.43 11.09 11.38 970,258 -0.22(-1.90%)
Jun 10, 2016 11.52 11.88 11.52 11.60 957,320 -0.19(-1.63%)
Jun 09, 2016 11.72 11.84 11.67 11.79 724,620 +0.00(+0.00%)
Jun 08, 2016 11.47 11.93 11.47 11.79 910,567 +0.46(+4.05%)
Jun 07, 2016 10.95 11.44 10.95 11.33 984,430 +0.35(+3.17%)
Jun 06, 2016 10.92 11.23 10.89 10.98 588,679 +0.01(+0.08%)
Jun 03, 2016 10.87 10.98 10.72 10.97 571,954 +0.36(+3.37%)
Jun 02, 2016 10.35 10.66 10.34 10.61 506,409 +0.18(+1.76%)
Jun 01, 2016 10.19 10.46 10.14 10.43 447,485 +0.21(+2.06%)
May 31, 2016 10.27 10.39 10.09 10.22 801,654 -0.20(-1.94%)
May 27, 2016 10.43 10.42 10.42 10.42 285,908 -0.25(-2.32%)
May 26, 2016 10.60 10.77 10.55 10.67 380,206 +0.15(+1.40%)
May 25, 2016 10.78 10.85 10.47 10.52 512,067 -0.17(-1.54%)
May 24, 2016 10.56 10.96 10.56 10.69 422,834 +0.25(+2.37%)
May 23, 2016 10.31 10.53 10.30 10.44 573,966 -0.25(-2.32%)
May 20, 2016 10.75 10.94 10.66 10.69 273,702 +0.03(+0.26%)
May 19, 2016 10.60 10.72 10.52 10.66 636,635 -0.17(-1.61%)
May 18, 2016 10.99 11.09 10.80 10.83 439,782 -0.37(-3.28%)
May 17, 2016 11.13 11.39 10.95 11.20 412,707 +0.08(+0.74%)
May 16, 2016 11.52 11.59 11.10 11.12 827,192 -0.33(-2.88%)
May 13, 2016 11.76 11.82 11.42 11.45 738,895 -0.59(-4.88%)
May 12, 2016 12.49 12.50 11.85 12.04 1,676,440 -0.46(-3.67%)
May 11, 2016 12.64 12.79 12.06 12.50 1,580,650 -0.46(-3.54%)
May 10, 2016 12.68 12.96 12.65 12.95 624,089 +0.48(+3.82%)
May 09, 2016 12.72 12.73 12.09 12.48 817,528 -0.35(-2.72%)
May 06, 2016 12.79 13.01 12.59 12.83 472,134 -0.01(-0.07%)
May 05, 2016 13.24 13.27 12.68 12.83 517,080 -0.35(-2.64%)
May 04, 2016 13.13 13.33 13.05 13.18 1,052,808 -0.05(-0.35%)
May 03, 2016 13.33 13.40 13.07 13.23 975,995 -0.32(-2.37%)
May 02, 2016 13.39 13.65 13.28 13.55 680,843 +0.11(+0.82%)
Apr 29, 2016 13.39 13.52 13.15 13.44 903,143 +0.26(+1.95%)
Apr 28, 2016 13.13 13.40 13.10 13.18 701,237 +0.10(+0.77%)
Apr 27, 2016 13.19 13.22 12.95 13.08 432,650 +0.04(+0.28%)
Apr 26, 2016 12.75 13.06 12.69 13.05 1,023,508 +0.36(+2.82%)
Apr 25, 2016 12.88 12.89 12.65 12.69 491,947 -0.17(-1.36%)
Apr 22, 2016 12.81 12.97 12.67 12.86 383,733 -0.19(-1.48%)
Apr 21, 2016 13.27 13.36 13.04 13.05 376,799 -0.19(-1.45%)
Apr 20, 2016 13.28 13.31 13.13 13.25 640,481 -0.16(-1.16%)
Apr 19, 2016 13.30 13.47 13.27 13.40 625,492 +0.36(+2.74%)
Apr 18, 2016 13.12 13.31 13.05 13.05 561,538 -0.44(-3.27%)
Apr 15, 2016 13.75 13.84 13.39 13.49 1,416,704 -0.27(-1.93%)
Apr 14, 2016 13.53 13.78 13.45 13.75 1,556,095 +0.20(+1.49%)
Apr 13, 2016 12.57 13.65 12.57 13.55 1,776,809 +1.09(+8.76%)
Apr 12, 2016 12.38 12.52 12.08 12.46 1,617,757 +0.01(+0.07%)
Apr 11, 2016 12.44 12.51 12.28 12.45 2,234,257 +0.32(+2.65%)
Apr 08, 2016 12.19 12.30 12.10 12.13 1,778,490 +0.31(+2.64%)
Apr 07, 2016 11.94 11.97 11.74 11.82 986,301 -0.27(-2.20%)
Apr 06, 2016 12.23 12.29 11.84 12.08 981,027 -0.35(-2.80%)
Apr 05, 2016 12.34 12.55 12.33 12.43 1,174,150 -0.13(-1.02%)
Apr 04, 2016 12.78 12.93 12.45 12.56 1,050,624 -0.50(-3.79%)
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.