Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6400 -0.0021 (-0.33%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 34.84 34.46 34.46 34.46 245,033 +0.06(+0.17%)
Dec 30, 2009 34.68 34.74 34.37 34.40 204,049 -0.27(-0.77%)
Dec 29, 2009 34.39 34.75 34.30 34.66 406,690 +0.54(+1.57%)
Dec 28, 2009 33.97 34.25 33.90 34.13 405,205 +0.44(+1.29%)
Dec 24, 2009 33.44 33.70 33.29 33.69 54,463 +0.36(+1.09%)
Dec 23, 2009 32.89 34.37 32.89 33.33 389,980 -0.04(-0.11%)
Dec 22, 2009 32.46 33.37 32.39 33.37 281,382 +0.98(+3.03%)
Dec 21, 2009 32.63 32.91 32.13 32.39 709,705 -0.01(-0.03%)
Dec 18, 2009 32.03 32.50 31.90 32.39 387,499 +0.30(+0.93%)
Dec 17, 2009 32.53 32.66 32.05 32.10 377,907 -1.28(-3.83%)
Dec 16, 2009 33.47 33.99 33.22 33.38 437,604 -0.01(-0.03%)
Dec 15, 2009 33.33 33.52 33.03 33.39 330,337 -0.06(-0.19%)
Dec 14, 2009 33.43 33.61 33.30 33.45 290,595 +0.11(+0.33%)
Dec 11, 2009 33.68 33.91 32.83 33.34 872,408 -0.06(-0.19%)
Dec 10, 2009 33.40 33.66 33.00 33.40 621,022 -0.09(-0.27%)
Dec 09, 2009 33.52 33.62 32.92 33.50 550,985 -0.08(-0.23%)
Dec 08, 2009 33.61 33.95 33.35 33.57 874,025 -0.31(-0.91%)
Dec 07, 2009 33.94 34.49 33.71 33.88 839,174 -0.36(-1.05%)
Dec 04, 2009 33.66 34.48 32.99 34.24 2,007,242 +3.17(+10.20%)
Dec 03, 2009 31.33 32.04 30.92 31.07 987,986 -0.02(-0.06%)
Dec 02, 2009 30.78 31.33 30.50 31.09 698,443 +0.14(+0.46%)
Dec 01, 2009 30.14 30.97 30.09 30.94 651,854 +1.61(+5.49%)
Nov 30, 2009 29.51 29.62 28.91 29.33 844,916 -0.14(-0.48%)
Nov 27, 2009 28.90 29.77 28.66 29.48 439,098 -0.68(-2.25%)
Nov 25, 2009 29.75 30.25 29.61 30.16 542,648 +0.21(+0.70%)
Nov 24, 2009 29.59 29.96 29.26 29.94 558,050 +0.11(+0.38%)
Nov 23, 2009 29.82 30.06 29.58 29.83 377,687 +0.52(+1.77%)
Nov 20, 2009 29.31 29.44 29.01 29.31 232,256 -0.06(-0.20%)
Nov 19, 2009 29.67 29.67 29.16 29.37 469,572 -0.33(-1.13%)
Nov 18, 2009 29.82 30.14 29.54 29.71 950,928 +0.11(+0.37%)
Nov 17, 2009 29.66 29.66 29.05 29.60 792,499 -0.03(-0.09%)
Nov 16, 2009 29.90 29.90 29.35 29.62 569,866 +0.20(+0.69%)
Nov 13, 2009 29.01 29.58 28.96 29.42 818,516 +0.56(+1.92%)
Nov 12, 2009 30.16 30.16 28.67 28.87 723,901 -1.83(-5.98%)
Nov 11, 2009 31.19 32.11 30.30 30.70 598,339 -0.01(-0.04%)
Nov 10, 2009 31.02 31.17 30.54 30.72 634,902 -0.86(-2.72%)
Nov 09, 2009 30.73 31.70 30.68 31.57 732,660 +1.63(+5.45%)
Nov 06, 2009 30.13 30.37 29.85 29.94 678,417 -0.30(-1.00%)
Nov 05, 2009 29.73 30.41 29.73 30.24 502,216 +0.77(+2.61%)
Nov 04, 2009 29.71 29.91 29.33 29.47 629,249 +0.40(+1.39%)
Nov 03, 2009 28.57 29.19 28.09 29.07 663,744 +0.86(+3.04%)
Nov 02, 2009 27.94 28.63 27.72 28.21 397,084 +0.46(+1.67%)
Oct 30, 2009 29.15 29.19 27.61 27.75 1,049,689 -1.21(-4.17%)
Oct 29, 2009 28.03 29.06 27.71 28.95 853,930 +1.08(+3.88%)
Oct 28, 2009 28.69 29.04 27.75 27.87 740,907 -1.03(-3.56%)
Oct 27, 2009 29.30 29.32 28.72 28.90 809,259 -0.31(-1.05%)
Oct 26, 2009 29.55 30.55 28.98 29.21 609,453 -0.33(-1.12%)
Oct 23, 2009 29.55 29.66 29.33 29.54 647,731 -0.28(-0.94%)
Oct 22, 2009 29.04 29.92 29.04 29.82 769,629 +0.46(+1.58%)
Oct 21, 2009 28.88 29.62 28.66 29.35 810,081 +0.56(+1.94%)
Oct 20, 2009 28.41 28.85 28.23 28.79 1,128,060 -0.78(-2.65%)
Oct 19, 2009 29.27 29.79 29.16 29.58 334,655 +0.19(+0.64%)
Oct 16, 2009 28.78 29.61 28.71 29.39 462,206 -0.34(-1.16%)
Oct 15, 2009 29.45 29.73 29.31 29.73 407,830 -0.11(-0.38%)
Oct 14, 2009 29.16 29.94 29.15 29.85 811,078 +1.05(+3.63%)
Oct 13, 2009 28.38 28.80 28.12 28.80 331,749 +0.14(+0.48%)
Oct 12, 2009 28.65 28.96 28.14 28.66 380,582 +0.67(+2.39%)
Oct 09, 2009 27.75 28.00 27.66 28.00 262,427 +0.17(+0.59%)
Oct 08, 2009 27.63 27.93 27.55 27.83 1,101,492 +0.57(+2.09%)
Oct 07, 2009 27.29 27.57 26.78 27.26 479,140 -0.06(-0.22%)
Oct 06, 2009 27.06 27.55 26.96 27.32 648,970 +0.63(+2.35%)
Oct 05, 2009 26.08 26.74 25.89 26.69 597,694 +0.82(+3.16%)
Oct 02, 2009 25.33 26.10 25.23 25.88 643,962 +0.25(+0.98%)
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.