Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6332 -0.0089 (-1.39%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 42.16 42.27 41.98 42.22 1,023,111 +0.51(+1.23%)
Apr 29, 2011 40.60 41.76 40.52 41.71 1,309,783 +1.24(+3.06%)
Apr 28, 2011 39.68 40.52 39.43 40.47 1,719,004 +0.21(+0.52%)
Apr 27, 2011 40.61 40.61 39.83 40.26 1,039,162 -0.12(-0.30%)
Apr 26, 2011 40.39 40.55 40.12 40.38 778,409 +0.19(+0.48%)
Apr 25, 2011 40.43 40.43 40.08 40.18 460,169 -0.65(-1.59%)
Apr 21, 2011 40.53 40.83 40.37 40.83 295,432 +0.37(+0.91%)
Apr 20, 2011 39.72 40.55 39.72 40.47 619,813 +0.83(+2.11%)
Apr 19, 2011 39.19 39.63 39.16 39.63 288,078 +0.63(+1.62%)
Apr 18, 2011 38.60 39.05 38.21 39.00 427,003 -0.10(-0.26%)
Apr 15, 2011 38.92 39.10 38.68 39.10 294,041 +0.20(+0.52%)
Apr 14, 2011 38.36 39.07 38.34 38.90 660,717 +0.52(+1.36%)
Apr 13, 2011 38.60 38.73 38.22 38.38 473,613 +0.02(+0.05%)
Apr 12, 2011 38.69 38.83 38.08 38.36 556,519 -0.66(-1.69%)
Apr 11, 2011 39.34 39.34 38.65 39.02 610,674 -0.20(-0.51%)
Apr 08, 2011 39.22 39.56 39.01 39.22 396,570 -0.39(-0.97%)
Apr 07, 2011 38.67 39.82 38.67 39.61 512,048 +1.11(+2.88%)
Apr 06, 2011 39.83 39.90 38.42 38.50 596,844 -1.06(-2.69%)
Apr 05, 2011 39.78 40.31 39.33 39.56 694,183 -0.34(-0.85%)
Apr 04, 2011 39.74 40.18 39.64 39.90 390,508 +0.34(+0.86%)
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.