Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6400 -0.0021 (-0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 38.13 40.57 38.00 39.62 1,702,716 +1.53(+4.02%)
Jul 28, 2011 38.21 38.64 37.93 38.09 271,786 -0.12(-0.31%)
Jul 27, 2011 39.34 39.34 37.97 38.21 378,507 -1.16(-2.94%)
Jul 26, 2011 40.20 40.43 39.32 39.37 166,877 -0.53(-1.33%)
Jul 25, 2011 39.64 40.25 39.57 39.90 197,492 +0.07(+0.18%)
Jul 22, 2011 39.84 39.85 39.56 39.83 372,596 +0.38(+0.95%)
Jul 21, 2011 39.51 39.85 39.37 39.45 763,461 +0.45(+1.15%)
Jul 20, 2011 38.72 39.11 38.61 39.00 151,916 +0.35(+0.90%)
Jul 19, 2011 39.08 39.23 38.61 38.65 594,736 -0.33(-0.85%)
Jul 18, 2011 39.56 39.63 38.83 38.98 523,695 -0.81(-2.03%)
Jul 15, 2011 40.05 40.30 39.61 39.79 505,169 +0.29(+0.74%)
Jul 14, 2011 39.14 39.87 38.80 39.50 836,829 +0.29(+0.75%)
Jul 13, 2011 38.53 39.31 38.53 39.20 1,408,594 +0.64(+1.67%)
Jul 12, 2011 39.00 39.13 38.47 38.56 1,123,413 -0.61(-1.57%)
Jul 11, 2011 40.02 40.29 39.03 39.17 683,342 -1.44(-3.55%)
Jul 08, 2011 41.22 41.51 40.48 40.61 524,317 -0.40(-0.98%)
Jul 07, 2011 41.85 42.26 40.87 41.02 715,446 -0.18(-0.45%)
Jul 06, 2011 41.83 42.03 41.07 41.20 1,092,597 -1.00(-2.37%)
Jul 05, 2011 42.46 42.67 41.67 42.20 1,077,398 -1.28(-2.93%)
Jul 01, 2011 43.25 44.61 42.86 43.48 1,311,353 +0.40(+0.94%)
Jun 30, 2011 42.03 43.55 42.01 43.07 2,177,898 +0.69(+1.62%)
Jun 29, 2011 43.72 49.62 42.25 42.39 19,402,822 -1.65(-3.75%)
Jun 28, 2011 38.47 44.50 38.44 44.04 5,091,861 +6.05(+15.91%)
Jun 27, 2011 38.11 38.12 37.56 37.99 304,479 -0.18(-0.48%)
Jun 24, 2011 38.58 38.75 38.07 38.17 221,940 -0.36(-0.93%)
Jun 23, 2011 38.39 38.83 37.84 38.53 195,320 -0.35(-0.90%)
Jun 22, 2011 38.61 38.99 38.59 38.88 409,516 +0.33(+0.86%)
Jun 21, 2011 38.55 38.66 38.31 38.55 347,874 -0.08(-0.21%)
Jun 20, 2011 38.67 38.70 38.56 38.63 306,865 -0.13(-0.33%)
Jun 17, 2011 38.60 39.02 38.07 38.76 588,359 +0.59(+1.54%)
Jun 16, 2011 38.71 39.51 37.48 38.17 932,463 -0.91(-2.32%)
Jun 15, 2011 38.50 39.25 38.33 39.08 677,676 +0.33(+0.85%)
Jun 14, 2011 38.58 39.00 38.49 38.75 699,054 +0.45(+1.17%)
Jun 13, 2011 38.98 38.98 38.08 38.30 577,198 -0.80(-2.04%)
Jun 10, 2011 38.98 39.23 38.78 39.10 1,347,145 -0.27(-0.68%)
Jun 09, 2011 38.98 39.38 38.91 39.37 879,218 +0.23(+0.59%)
Jun 08, 2011 38.92 39.22 38.79 39.14 2,075,887 +0.22(+0.57%)
Jun 07, 2011 38.79 39.83 38.67 38.92 800,368 -0.18(-0.47%)
Jun 06, 2011 38.68 39.36 38.66 39.10 1,450,352 -0.05(-0.12%)
Jun 03, 2011 38.42 39.49 38.24 39.15 1,247,238 +1.54(+4.10%)
May 24, 2011 37.95 37.98 37.27 37.61 628,422 -0.18(-0.49%)
May 23, 2011 37.71 38.21 37.47 37.79 572,925 -0.24(-0.63%)
May 20, 2011 38.18 38.31 37.82 38.03 1,003,308 +0.05(+0.12%)
May 19, 2011 38.30 38.46 37.69 37.98 695,695 -0.28(-0.72%)
May 18, 2011 38.77 39.20 38.08 38.26 552,648 -0.33(-0.86%)
May 17, 2011 38.99 39.01 38.04 38.59 1,710,943 -0.32(-0.83%)
May 16, 2011 39.58 39.84 38.81 38.91 838,371 -0.68(-1.71%)
May 13, 2011 40.53 40.79 39.52 39.59 871,093 -1.52(-3.70%)
May 12, 2011 41.05 41.34 40.86 41.11 400,178 +0.08(+0.20%)
May 11, 2011 40.98 41.45 40.78 41.03 303,757 -0.83(-1.97%)
May 10, 2011 41.33 41.98 41.23 41.85 450,741 +0.80(+1.94%)
May 09, 2011 41.43 41.77 40.93 41.05 389,417 -0.59(-1.41%)
May 06, 2011 41.92 42.13 41.18 41.64 684,708 +0.66(+1.61%)
May 05, 2011 41.69 41.70 40.78 40.98 814,797 -1.22(-2.89%)
May 04, 2011 41.54 42.45 41.42 42.20 3,658,734 +0.62(+1.50%)
May 03, 2011 41.56 41.86 41.30 41.58 806,021 -0.64(-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.