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 (%)
Oct 30, 2015 11.95 12.11 11.84 12.05 1,793,844 +0.10(+0.84%)
Oct 29, 2015 11.66 12.06 11.66 11.94 1,830,070 -0.13(-1.06%)
Oct 28, 2015 11.93 12.26 11.79 12.07 1,431,155 +0.32(+2.73%)
Oct 27, 2015 11.76 11.92 11.68 11.75 761,330 +0.05(+0.47%)
Oct 26, 2015 11.98 12.03 11.60 11.70 490,716 -0.28(-2.37%)
Oct 23, 2015 12.36 12.43 11.92 11.98 681,516 -0.35(-2.83%)
Oct 22, 2015 12.32 12.52 12.17 12.33 696,929 +0.30(+2.52%)
Oct 21, 2015 12.05 12.11 11.87 12.03 709,321 +0.08(+0.69%)
Oct 20, 2015 11.97 12.05 11.75 11.94 510,195 +0.06(+0.46%)
Oct 19, 2015 11.79 11.92 11.58 11.89 638,449 -0.14(-1.14%)
Oct 16, 2015 12.36 12.39 11.73 12.03 1,490,194 -0.71(-5.55%)
Oct 15, 2015 12.76 12.86 12.28 12.73 1,094,299 +0.17(+1.31%)
Oct 14, 2015 12.72 12.72 12.22 12.57 1,478,469 -0.23(-1.79%)
Oct 13, 2015 13.31 13.34 12.72 12.80 1,771,240 -1.01(-7.31%)
Oct 12, 2015 14.23 14.23 13.72 13.81 711,813 -0.50(-3.46%)
Oct 09, 2015 13.83 14.35 13.79 14.30 1,223,961 +0.74(+5.48%)
Oct 08, 2015 12.68 13.61 12.68 13.56 1,648,004 +0.83(+6.48%)
Oct 07, 2015 12.95 13.22 12.50 12.73 906,705 -0.02(-0.14%)
Oct 06, 2015 12.58 12.85 12.58 12.75 718,692 +0.24(+1.91%)
Oct 05, 2015 12.13 12.81 12.06 12.51 1,161,592 +0.71(+5.98%)
Oct 02, 2015 11.51 11.82 11.36 11.81 1,476,901 +0.17(+1.50%)
Oct 01, 2015 11.63 11.80 11.43 11.63 990,239 +0.13(+1.12%)
Sep 30, 2015 11.41 11.55 11.32 11.50 1,120,667 +0.41(+3.72%)
Sep 29, 2015 10.93 11.22 10.80 11.09 1,007,466 +0.17(+1.60%)
Sep 28, 2015 11.36 11.39 10.88 10.92 1,201,193 -0.56(-4.88%)
Sep 25, 2015 11.87 11.90 11.42 11.48 973,212 +0.02(+0.16%)
Sep 24, 2015 10.49 11.60 10.43 11.46 1,968,526 +0.32(+2.88%)
Sep 23, 2015 11.92 11.97 11.10 11.14 1,849,040 -0.83(-6.90%)
Sep 22, 2015 12.06 12.15 11.74 11.96 1,200,062 -0.72(-5.64%)
Sep 21, 2015 12.97 13.11 12.62 12.68 597,867 -0.16(-1.22%)
Sep 18, 2015 14.14 14.16 12.76 12.83 1,564,740 -1.45(-10.15%)
Sep 17, 2015 14.60 14.67 14.26 14.28 1,619,462 -0.84(-5.58%)
Sep 16, 2015 15.12 15.21 15.06 15.13 696,631 +0.20(+1.35%)
Sep 15, 2015 14.87 14.98 14.73 14.93 570,220 -0.17(-1.09%)
Sep 14, 2015 14.50 15.13 14.37 15.09 728,573 +0.65(+4.51%)
Sep 11, 2015 14.51 14.61 14.34 14.44 480,089 -0.06(-0.44%)
Sep 10, 2015 14.25 14.70 14.10 14.50 688,104 -0.33(-2.23%)
Sep 09, 2015 15.05 15.26 14.77 14.83 595,687 -0.02(-0.12%)
Sep 08, 2015 15.29 15.42 14.74 14.85 731,537 -0.08(-0.55%)
Sep 04, 2015 15.63 14.94 14.94 14.94 656,728 -0.84(-5.35%)
Sep 03, 2015 15.35 15.86 15.27 15.78 717,790 +0.18(+1.18%)
Sep 02, 2015 15.50 15.61 15.29 15.60 662,490 +0.35(+2.29%)
Sep 01, 2015 15.50 15.55 15.16 15.25 1,208,591 -0.55(-3.48%)
Aug 31, 2015 15.71 15.93 15.44 15.80 998,588 -0.70(-4.23%)
Aug 28, 2015 16.05 16.61 15.97 16.50 939,880 -0.03(-0.17%)
Aug 27, 2015 16.25 16.87 16.22 16.52 928,335 +0.53(+3.33%)
Aug 26, 2015 15.61 16.04 15.50 15.99 1,109,248 +0.48(+3.07%)
Aug 25, 2015 16.03 16.22 15.48 15.51 1,269,661 -0.05(-0.35%)
Aug 24, 2015 14.97 15.98 14.91 15.57 851,639 -0.58(-3.58%)
Aug 21, 2015 16.61 16.69 16.15 16.15 900,157 -0.76(-4.50%)
Aug 20, 2015 16.86 17.25 16.56 16.91 1,321,482 -0.03(-0.16%)
Aug 19, 2015 16.59 16.99 16.00 16.94 1,136,104 +0.01(+0.05%)
Aug 18, 2015 16.72 17.12 16.62 16.93 596,038 +0.09(+0.54%)
Aug 17, 2015 16.88 17.11 16.78 16.83 889,409 -0.11(-0.65%)
Aug 14, 2015 17.22 17.35 16.94 16.94 727,112 -0.21(-1.23%)
Aug 13, 2015 17.72 17.72 17.14 17.16 535,328 -0.55(-3.11%)
Aug 12, 2015 18.05 18.05 17.59 17.71 587,733 -0.42(-2.33%)
Aug 11, 2015 18.34 18.43 17.79 18.13 703,782 -0.47(-2.52%)
Aug 10, 2015 18.01 18.61 17.98 18.60 470,943 +0.77(+4.32%)
Aug 07, 2015 17.95 18.30 17.80 17.83 679,055 -0.49(-2.66%)
Aug 06, 2015 18.83 18.93 18.24 18.31 992,210 -0.82(-4.27%)
Aug 05, 2015 19.01 19.49 19.01 19.13 503,316 +0.12(+0.63%)
Aug 04, 2015 19.23 19.27 18.80 19.01 1,140,982 -0.29(-1.52%)
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.