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 (%)
Aug 31, 2009 49.34 49.50 48.63 48.77 261,833 -0.12(-0.25%)
Aug 28, 2009 50.44 50.51 48.68 48.89 228,949 -1.46(-2.90%)
Aug 27, 2009 49.72 50.35 48.80 50.35 173,457 +0.25(+0.50%)
Aug 26, 2009 49.36 50.23 49.00 50.10 226,479 +0.41(+0.83%)
Aug 25, 2009 50.00 50.85 49.37 49.69 289,457 -0.37(-0.74%)
Aug 24, 2009 50.17 50.62 49.87 50.06 185,252 +0.45(+0.91%)
Aug 21, 2009 49.15 49.79 48.66 49.61 383,338 +0.98(+2.02%)
Aug 20, 2009 48.32 48.77 48.22 48.63 303,631 +0.42(+0.87%)
Aug 19, 2009 47.01 48.57 46.91 48.21 203,330 +0.48(+1.01%)
Aug 18, 2009 47.24 47.97 46.59 47.73 161,278 +0.60(+1.27%)
Aug 17, 2009 46.85 47.92 46.19 47.13 188,497 -1.43(-2.94%)
Aug 14, 2009 49.46 49.49 47.94 48.56 185,877 -0.31(-0.63%)
Aug 13, 2009 49.26 49.69 48.47 48.87 110,105 -0.69(-1.39%)
Aug 12, 2009 49.24 49.97 49.12 49.56 197,994 -0.10(-0.20%)
Aug 11, 2009 49.90 50.00 48.94 49.66 171,745 -0.71(-1.41%)
Aug 10, 2009 49.62 50.74 49.62 50.37 270,250 +0.18(+0.36%)
Aug 07, 2009 50.29 50.50 49.65 50.19 194,374 +0.25(+0.50%)
Aug 06, 2009 50.43 50.61 49.42 49.94 506,523 -0.47(-0.93%)
Aug 05, 2009 49.86 50.69 49.29 50.41 233,566 +1.31(+2.67%)
Aug 04, 2009 48.50 49.29 48.38 49.10 161,678 +0.27(+0.55%)
Aug 03, 2009 47.57 48.91 47.30 48.83 253,955 +2.03(+4.34%)
Jul 31, 2009 45.80 46.91 45.70 46.80 246,472 +0.55(+1.19%)
Jul 30, 2009 45.55 46.43 45.35 46.25 117,360 +1.49(+3.33%)
Jul 29, 2009 44.71 44.80 43.97 44.76 191,829 -0.01(-0.02%)
Jul 28, 2009 44.50 45.00 44.44 44.77 353,564 -0.01(-0.02%)
Jul 27, 2009 44.42 44.94 43.38 44.78 115,369 +0.17(+0.38%)
Jul 24, 2009 43.70 44.86 43.54 44.61 705 +0.70(+1.59%)
Jul 23, 2009 42.97 44.33 42.70 43.91 272,851 +1.25(+2.93%)
Jul 22, 2009 43.36 43.50 42.51 42.66 258,931 -0.87(-2.00%)
Jul 21, 2009 44.93 45.10 43.38 43.53 317,702 -1.65(-3.65%)
Jul 20, 2009 44.01 45.20 43.85 45.18 327,000 +2.06(+4.78%)
Jul 17, 2009 41.76 43.21 41.73 43.12 412,200 +1.49(+3.58%)
Jul 16, 2009 41.35 41.89 41.30 41.63 372,000 -0.70(-1.65%)
Jul 15, 2009 41.78 42.54 41.78 42.33 345,200 +1.29(+3.14%)
Jul 14, 2009 41.08 41.26 40.73 41.04 379,600 +0.04(+0.10%)
Jul 13, 2009 40.35 41.19 40.10 41.00 257,600 +0.24(+0.59%)
Jul 10, 2009 39.35 40.95 39.26 40.76 291,791 +0.40(+0.99%)
Jul 09, 2009 40.19 40.54 39.28 40.36 61,888 +0.64(+1.61%)
Jul 08, 2009 39.55 39.79 38.86 39.72 347,143 +0.36(+0.91%)
Jul 07, 2009 39.79 39.96 39.14 39.36 280,577 -0.62(-1.55%)
Jul 06, 2009 38.66 40.01 38.57 39.98 168,661 +0.98(+2.51%)
Jul 02, 2009 38.50 39.35 38.33 39.00 114,866 -0.59(-1.49%)
Jul 01, 2009 39.45 39.74 39.24 39.59 117,055 +1.13(+2.94%)
Jun 30, 2009 38.58 38.75 38.23 38.46 214,234 +0.04(+0.10%)
Jun 29, 2009 38.39 38.61 37.83 38.42 139,896 +0.02(+0.05%)
Jun 26, 2009 38.63 38.85 38.13 38.40 106,088 -0.33(-0.85%)
Jun 25, 2009 37.20 38.76 37.19 38.73 220,784 +1.80(+4.87%)
Jun 24, 2009 36.84 37.22 36.54 36.93 244,117 +0.58(+1.60%)
Jun 23, 2009 36.07 36.44 35.61 36.35 174,878 +0.74(+2.08%)
Jun 22, 2009 36.62 36.65 35.39 35.61 216,446 -1.59(-4.27%)
Jun 19, 2009 37.10 37.76 36.88 37.20 365,539 +0.37(+1.00%)
Jun 18, 2009 36.73 37.54 36.46 36.83 447,411 +0.11(+0.30%)
Jun 17, 2009 36.50 36.93 36.30 36.72 241,522 -0.24(-0.65%)
Jun 16, 2009 37.62 37.66 36.93 36.96 278,483 -0.15(-0.40%)
Jun 15, 2009 38.07 38.07 36.81 37.11 522,249 -1.12(-2.93%)
Jun 12, 2009 37.79 38.25 37.54 38.23 358,642 +0.10(+0.26%)
Jun 11, 2009 37.34 38.34 36.99 38.13 359,541 +0.96(+2.58%)
Jun 10, 2009 37.47 37.82 36.44 37.17 289,186 -0.15(-0.40%)
Jun 09, 2009 38.11 38.45 36.75 37.32 660,132 +0.80(+2.19%)
Jun 08, 2009 36.51 36.91 36.21 36.52 191,660 -0.92(-2.46%)
Jun 05, 2009 38.83 38.99 36.88 37.44 120,916 -0.57(-1.50%)
Jun 04, 2009 37.71 38.20 37.41 38.01 121,237 +0.56(+1.50%)
Jun 03, 2009 38.25 38.40 36.78 37.45 196,962 -1.65(-4.22%)
Jun 02, 2009 38.74 39.59 38.42 39.10 406,641 -0.35(-0.89%)
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.