Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6368 -0.0053 (-0.83%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.46 46.54 44.86 45.10 899,086 -2.15(-4.54%)
May 30, 2013 47.33 47.77 46.80 47.25 562,277 -0.18(-0.39%)
May 29, 2013 48.68 48.94 47.21 47.43 961,515 -1.97(-3.99%)
May 28, 2013 49.68 50.18 49.34 49.40 440,870 -0.50(-1.01%)
May 24, 2013 49.64 50.12 48.10 49.91 748,326 -0.14(-0.27%)
May 23, 2013 50.44 50.44 49.50 50.05 761,711 -0.82(-1.61%)
May 22, 2013 52.22 52.31 50.73 50.86 370,568 -1.26(-2.41%)
May 21, 2013 52.17 52.28 51.61 52.12 420,734 -0.02(-0.04%)
May 20, 2013 51.21 52.57 51.20 52.14 336,617 +1.16(+2.27%)
May 17, 2013 50.69 51.27 50.53 50.98 389,313 +0.39(+0.78%)
May 16, 2013 51.73 51.99 50.39 50.59 469,401 -1.45(-2.79%)
May 15, 2013 51.16 52.05 51.16 52.04 387,098 +1.50(+2.98%)
May 13, 2013 50.47 50.72 50.13 50.53 226,478 +0.16(+0.31%)
May 10, 2013 51.16 51.31 50.29 50.38 1,085,477 -1.06(-2.07%)
May 09, 2013 51.63 52.16 51.26 51.44 461,317 -0.43(-0.83%)
May 08, 2013 51.47 52.34 51.41 51.87 318,298 +0.15(+0.28%)
May 07, 2013 50.98 51.94 50.82 51.72 299,482 +0.61(+1.18%)
May 06, 2013 51.20 51.38 50.48 51.12 474,372 -0.13(-0.25%)
May 03, 2013 50.80 51.60 50.27 51.25 272,667 +0.97(+1.93%)
May 02, 2013 50.89 51.06 49.99 50.27 655,809 -0.26(-0.51%)
May 01, 2013 51.01 51.01 50.38 50.53 248,482 -0.44(-0.86%)
Apr 30, 2013 50.07 50.97 49.09 50.97 730,448 +0.25(+0.49%)
Apr 29, 2013 50.76 51.09 50.38 50.72 453,947 +0.70(+1.39%)
Apr 26, 2013 50.62 50.72 49.97 50.03 442,382 -0.69(-1.36%)
Apr 25, 2013 50.76 51.16 50.50 50.72 389,240 +0.00(+0.00%)
Apr 24, 2013 52.07 52.08 50.64 50.72 624,979 -1.25(-2.40%)
Apr 23, 2013 51.57 52.57 51.57 51.96 544,287 +0.43(+0.84%)
Apr 22, 2013 50.79 51.77 50.65 51.53 604,896 +1.10(+2.18%)
Apr 19, 2013 49.66 50.48 49.53 50.43 529,682 +1.21(+2.46%)
Apr 18, 2013 48.87 49.88 48.47 49.22 615,570 +0.41(+0.85%)
Apr 17, 2013 49.27 49.58 48.03 48.81 807,532 -0.72(-1.46%)
Apr 16, 2013 48.91 49.61 48.84 49.53 471,994 +1.22(+2.53%)
Apr 15, 2013 49.53 49.99 48.27 48.31 690,961 -1.76(-3.52%)
Apr 12, 2013 50.69 51.02 49.93 50.07 590,002 -0.78(-1.53%)
Apr 11, 2013 50.62 51.06 50.56 50.85 1,167,163 +0.20(+0.40%)
Apr 10, 2013 50.30 50.86 50.30 50.65 450,715 +0.30(+0.60%)
Apr 09, 2013 49.36 50.59 48.94 50.35 786,898 +0.04(+0.07%)
Apr 08, 2013 49.93 50.38 49.70 50.31 362,500 +0.56(+1.12%)
Apr 05, 2013 48.72 49.79 48.03 49.75 616,063 +0.61(+1.25%)
Apr 04, 2013 49.22 50.01 48.94 49.14 621,818 +0.07(+0.15%)
Apr 03, 2013 49.37 49.49 48.80 49.06 407,135 -0.37(-0.74%)
Apr 02, 2013 48.89 49.50 48.74 49.43 450,685 +0.83(+1.70%)
Apr 01, 2013 48.67 49.08 48.55 48.61 180,050 -0.28(-0.56%)
Mar 28, 2013 48.67 49.13 48.43 48.88 653,554 -0.05(-0.11%)
Mar 27, 2013 48.06 48.94 47.96 48.94 387,043 +0.72(+1.50%)
Mar 26, 2013 47.65 48.26 47.33 48.21 576,886 +0.73(+1.55%)
Mar 25, 2013 47.71 47.72 46.98 47.48 1,175,992 -0.07(-0.15%)
Mar 22, 2013 48.24 48.40 47.47 47.55 1,239,410 -1.26(-2.58%)
Mar 21, 2013 49.58 49.65 48.64 48.81 2,609,042 -0.93(-1.86%)
Mar 20, 2013 49.35 49.74 48.99 49.73 664,623 +0.72(+1.46%)
Mar 19, 2013 49.66 49.83 48.63 49.02 695,089 -0.17(-0.35%)
Mar 18, 2013 49.12 49.58 48.72 49.19 748,205 +0.02(+0.04%)
Mar 15, 2013 50.07 50.26 49.05 49.17 1,121,160 -1.59(-3.13%)
Mar 14, 2013 50.05 50.88 49.96 50.76 643,260 +0.33(+0.65%)
Mar 13, 2013 49.45 51.19 49.43 50.43 1,292,963 +1.39(+2.84%)
Mar 12, 2013 49.22 49.39 48.83 49.04 491,073 -0.37(-0.74%)
Mar 11, 2013 48.88 49.67 48.64 49.40 604,082 +1.02(+2.10%)
Mar 08, 2013 47.57 48.50 47.47 48.38 442,683 +0.94(+1.99%)
Mar 07, 2013 47.92 48.16 47.05 47.44 886,227 -1.40(-2.87%)
Mar 06, 2013 47.90 49.27 47.86 48.84 1,685,207 +0.78(+1.62%)
Mar 05, 2013 48.06 48.26 47.81 48.06 748,770 +0.96(+2.05%)
Mar 04, 2013 46.48 47.39 46.39 47.10 594,401 +0.39(+0.82%)
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.