Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0121 (-1.88%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 29.76 30.92 29.48 30.84 606,924 +1.06(+3.56%)
Mar 30, 2010 29.99 30.01 28.90 29.78 717,527 -0.31(-1.04%)
Mar 29, 2010 30.08 30.27 29.87 30.09 555,412 +0.23(+0.77%)
Mar 26, 2010 30.10 30.18 29.36 29.86 329,236 -0.33(-1.11%)
Mar 25, 2010 30.38 30.41 30.04 30.20 426,072 +0.24(+0.81%)
Mar 24, 2010 30.53 30.65 29.95 29.95 263,770 -0.76(-2.48%)
Mar 23, 2010 30.38 30.78 30.19 30.72 656,613 +0.61(+2.03%)
Mar 22, 2010 29.97 30.38 29.89 30.11 550,540 -0.25(-0.83%)
Mar 19, 2010 30.85 30.87 30.26 30.36 355,719 -0.39(-1.28%)
Mar 18, 2010 31.14 31.27 30.69 30.75 276,597 -0.71(-2.26%)
Mar 17, 2010 31.63 31.63 31.31 31.46 571,618 +0.28(+0.90%)
Mar 16, 2010 31.71 31.90 31.01 31.18 654,703 -0.33(-1.05%)
Mar 15, 2010 31.42 31.54 31.41 31.51 234,776 -0.53(-1.65%)
Mar 12, 2010 32.22 32.47 31.88 32.04 686,448 +0.03(+0.10%)
Mar 11, 2010 31.89 32.08 31.65 32.01 614,068 +0.11(+0.33%)
Mar 10, 2010 31.78 32.02 31.70 31.90 453,832 +0.56(+1.77%)
Mar 09, 2010 30.67 31.56 30.67 31.35 513,680 +0.20(+0.63%)
Mar 08, 2010 31.83 31.84 30.96 31.15 807,021 -0.53(-1.67%)
Mar 05, 2010 32.40 32.64 31.48 31.68 802,946 -0.25(-0.78%)
Mar 04, 2010 32.95 33.00 31.85 31.93 515,634 -1.14(-3.44%)
Mar 03, 2010 32.83 33.44 32.71 33.06 617,168 +0.66(+2.04%)
Mar 02, 2010 32.58 32.80 32.32 32.40 622,472 +0.85(+2.69%)
Mar 01, 2010 31.82 32.07 31.55 31.55 330,808 +0.15(+0.48%)
Feb 26, 2010 31.50 31.59 30.84 31.40 345,124 -0.16(-0.49%)
Feb 25, 2010 30.61 31.68 30.59 31.56 527,992 +0.13(+0.41%)
Feb 24, 2010 31.43 31.72 31.08 31.43 558,809 +0.24(+0.76%)
Feb 23, 2010 31.86 32.09 30.66 31.19 656,903 -1.28(-3.94%)
Feb 22, 2010 33.77 33.78 32.34 32.47 347,535 -1.03(-3.07%)
Feb 19, 2010 33.16 33.90 33.16 33.50 573,406 -0.13(-0.40%)
Feb 18, 2010 33.01 33.69 32.99 33.63 323,616 +0.56(+1.71%)
Feb 17, 2010 32.93 33.15 32.57 33.07 464,929 +0.60(+1.85%)
Feb 16, 2010 31.90 32.57 31.79 32.47 165,959 +0.83(+2.62%)
Feb 12, 2010 31.32 31.64 31.64 31.64 650,951 -0.52(-1.61%)
Feb 11, 2010 31.34 32.32 31.14 32.16 660,469 +0.35(+1.10%)
Feb 10, 2010 32.11 32.93 31.72 31.81 645,615 -0.03(-0.10%)
Feb 09, 2010 31.31 32.62 31.31 31.84 936,154 +1.35(+4.42%)
Feb 08, 2010 30.23 30.61 30.08 30.49 1,177,568 +0.15(+0.50%)
Feb 05, 2010 29.72 30.62 28.90 30.34 1,240,084 +1.07(+3.65%)
Feb 04, 2010 30.98 31.25 29.16 29.27 999,215 -2.57(-8.07%)
Feb 03, 2010 32.71 32.71 31.67 31.84 753,926 -1.27(-3.82%)
Feb 02, 2010 32.29 33.29 32.11 33.11 755,659 +1.75(+5.59%)
Feb 01, 2010 31.33 31.72 31.08 31.35 1,030,476 +0.75(+2.44%)
Jan 29, 2010 31.49 31.49 30.38 30.61 979,198 -1.06(-3.33%)
Jan 28, 2010 31.65 31.71 30.85 31.66 506,305 +0.20(+0.63%)
Jan 27, 2010 31.34 32.12 31.20 31.46 777,571 -0.54(-1.69%)
Jan 26, 2010 32.12 32.57 31.77 32.00 670,855 -0.71(-2.17%)
Jan 25, 2010 32.71 32.79 32.57 32.72 592,261 +0.38(+1.16%)
Jan 22, 2010 33.00 33.00 32.18 32.34 1,323,834 -0.60(-1.81%)
Jan 21, 2010 35.33 35.55 32.87 32.94 1,062,239 -2.46(-6.96%)
Jan 20, 2010 34.96 35.52 34.95 35.40 931,384 -0.24(-0.68%)
Jan 19, 2010 35.20 35.82 35.09 35.64 467,754 +0.08(+0.22%)
Jan 15, 2010 35.18 35.56 35.56 35.56 1,164,998 -0.10(-0.27%)
Jan 14, 2010 35.39 35.73 35.28 35.66 1,372,291 +0.54(+1.54%)
Jan 13, 2010 35.33 35.45 34.79 35.12 661,095 +0.00(+0.00%)
Jan 12, 2010 33.42 35.36 33.42 35.12 484,804 +0.90(+2.63%)
Jan 11, 2010 35.22 35.22 34.02 34.22 332,933 -0.83(-2.36%)
Jan 08, 2010 35.08 35.14 34.63 35.05 220,752 +0.16(+0.46%)
Jan 07, 2010 35.20 35.48 34.76 34.89 539,836 -0.13(-0.37%)
Jan 06, 2010 34.94 35.02 34.61 35.01 620,564 +0.00(+0.00%)
Jan 05, 2010 36.70 35.77 34.68 35.01 953,711 -0.63(-1.78%)
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.