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 (%)
Dec 31, 2015 9.660 9.651 9.651 9.651 260,729 -0.09(-0.94%)
Dec 30, 2015 9.835 9.890 9.660 9.743 966,975 -0.28(-2.84%)
Dec 29, 2015 10.20 10.28 9.917 10.03 729,120 -0.18(-1.80%)
Dec 28, 2015 9.771 10.24 9.752 10.21 803,792 +0.43(+4.41%)
Dec 24, 2015 9.688 9.780 9.780 9.780 355,015 +0.05(+0.47%)
Dec 23, 2015 9.541 9.752 9.477 9.734 921,719 +0.08(+0.86%)
Dec 22, 2015 9.486 9.706 9.477 9.651 725,540 +0.07(+0.77%)
Dec 21, 2015 9.550 9.642 9.316 9.578 1,154,355 -0.33(-3.33%)
Dec 18, 2015 10.05 10.31 9.835 9.908 1,020,825 -0.40(-3.91%)
Dec 17, 2015 10.80 10.86 10.25 10.31 1,499,269 -0.72(-6.57%)
Dec 16, 2015 10.73 11.13 10.47 11.04 1,222,565 +0.29(+2.73%)
Dec 15, 2015 11.02 11.05 10.47 10.74 962,345 -0.22(-2.01%)
Dec 14, 2015 11.05 11.16 10.76 10.96 1,710,476 -0.23(-2.05%)
Dec 11, 2015 11.58 11.60 11.17 11.19 1,070,580 -0.36(-3.10%)
Dec 10, 2015 11.58 11.87 11.50 11.55 803,182 -0.28(-2.33%)
Dec 09, 2015 11.59 12.12 11.52 11.83 1,062,549 +0.74(+6.71%)
Dec 08, 2015 10.82 11.15 10.73 11.08 1,220,078 -0.24(-2.11%)
Dec 07, 2015 11.40 11.44 11.20 11.32 684,678 -0.14(-1.20%)
Dec 04, 2015 11.54 11.54 11.34 11.46 765,970 -0.29(-2.50%)
Dec 03, 2015 11.71 11.87 11.59 11.75 748,125 +0.23(+1.99%)
Dec 02, 2015 11.51 11.57 11.30 11.52 1,367,258 +0.08(+0.72%)
Dec 01, 2015 11.65 11.72 11.36 11.44 1,043,597 -0.08(-0.72%)
Nov 30, 2015 11.62 11.73 11.47 11.52 1,851,339 -0.55(-4.56%)
Nov 27, 2015 12.61 12.62 12.07 12.07 595,287 -0.60(-4.71%)
Nov 25, 2015 12.64 12.67 12.67 12.67 1,213,831 -0.31(-2.40%)
Nov 24, 2015 13.06 13.15 12.82 12.98 1,056,144 -0.35(-2.62%)
Nov 23, 2015 13.68 13.69 13.26 13.33 3,721,318 -0.56(-4.03%)
Nov 20, 2015 13.53 14.08 13.53 13.89 718,473 +0.42(+3.13%)
Nov 19, 2015 13.18 13.57 13.16 13.47 602,954 +0.39(+3.02%)
Nov 18, 2015 12.87 13.16 12.79 13.07 553,774 +0.07(+0.56%)
Nov 17, 2015 13.06 13.19 12.93 13.00 458,233 -0.06(-0.42%)
Nov 16, 2015 12.86 13.06 12.80 13.05 503,422 +0.28(+2.23%)
Nov 13, 2015 12.85 12.95 12.50 12.77 973,468 -0.14(-1.07%)
Nov 12, 2015 12.99 13.24 12.90 12.91 935,476 -0.25(-1.88%)
Nov 11, 2015 13.23 13.24 12.70 13.16 1,084,943 +0.51(+4.06%)
Nov 10, 2015 12.30 12.75 12.20 12.64 1,397,581 +0.10(+0.80%)
Nov 09, 2015 12.73 12.80 12.39 12.54 1,049,122 -0.33(-2.57%)
Nov 06, 2015 12.90 12.94 12.64 12.87 819,390 -0.26(-1.96%)
Nov 05, 2015 13.10 13.24 12.95 13.13 597,953 +0.14(+1.06%)
Nov 04, 2015 13.17 13.34 12.86 12.99 1,109,577 -0.31(-2.34%)
Nov 03, 2015 12.29 13.36 12.29 13.30 1,461,324 +0.79(+6.31%)
Nov 02, 2015 12.10 12.57 12.10 12.51 774,712 +0.47(+3.88%)
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%)
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.