Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 40.12 40.71 40.10 40.15 730,091 +0.02(+0.05%)
Mar 28, 2014 39.93 41.40 39.87 40.13 760,437 +0.46(+1.16%)
Mar 27, 2014 38.68 39.92 38.54 39.67 1,093,071 +1.58(+4.14%)
Mar 26, 2014 38.72 38.91 38.09 38.09 537,765 -0.44(-1.14%)
Mar 25, 2014 38.81 38.97 38.35 38.53 483,672 +0.03(+0.07%)
Mar 24, 2014 38.54 38.72 38.05 38.50 844,003 +0.20(+0.53%)
Mar 21, 2014 38.29 38.86 38.16 38.30 974,746 -0.11(-0.29%)
Mar 20, 2014 37.85 38.66 37.52 38.41 484,875 +0.61(+1.63%)
Mar 19, 2014 38.05 38.37 37.78 37.80 691,962 -0.26(-0.67%)
Mar 18, 2014 37.04 38.32 37.04 38.05 662,233 +1.07(+2.90%)
Mar 17, 2014 36.47 37.26 36.47 36.98 604,386 +0.58(+1.59%)
Mar 14, 2014 36.33 36.78 36.16 36.40 400,776 -0.22(-0.60%)
Mar 13, 2014 36.94 37.04 36.26 36.62 572,632 +0.06(+0.18%)
Mar 12, 2014 36.98 37.14 36.33 36.56 755,532 -0.55(-1.48%)
Mar 11, 2014 37.72 37.83 37.09 37.11 360,224 -0.42(-1.12%)
Mar 10, 2014 38.14 38.23 37.37 37.53 254,889 -0.74(-1.94%)
Mar 07, 2014 38.69 38.93 38.14 38.27 425,869 -0.48(-1.23%)
Mar 06, 2014 38.95 39.25 38.59 38.75 463,453 +0.43(+1.13%)
Mar 05, 2014 38.50 39.01 38.07 38.32 461,218 -0.47(-1.21%)
Mar 04, 2014 38.85 39.40 38.38 38.79 333,515 +1.07(+2.85%)
Mar 03, 2014 38.72 38.77 37.39 37.72 391,024 -1.30(-3.34%)
Feb 28, 2014 38.95 39.08 38.61 39.02 609,616 -0.12(-0.30%)
Feb 27, 2014 38.33 39.27 38.15 39.14 497,495 +1.12(+2.94%)
Feb 26, 2014 37.93 38.33 37.77 38.02 358,737 +0.16(+0.41%)
Feb 25, 2014 37.90 38.27 37.74 37.86 386,583 +0.05(+0.12%)
Feb 24, 2014 38.26 38.44 37.82 37.82 418,056 -0.28(-0.72%)
Feb 21, 2014 37.68 38.22 37.61 38.09 498,023 +0.63(+1.69%)
Feb 20, 2014 37.03 37.61 36.64 37.46 562,714 +0.58(+1.57%)
Feb 19, 2014 35.78 36.96 35.73 36.88 447,893 +0.52(+1.44%)
Feb 18, 2014 37.05 37.51 36.25 36.36 346,278 -1.47(-3.88%)
Feb 14, 2014 37.50 37.83 37.83 37.83 526,800 +1.07(+2.92%)
Feb 13, 2014 35.71 36.79 35.62 36.75 317,855 +0.89(+2.48%)
Feb 12, 2014 36.61 36.80 35.82 35.86 357,154 -0.66(-1.81%)
Feb 11, 2014 35.63 36.52 35.50 36.52 339,783 +0.72(+2.00%)
Feb 10, 2014 35.99 36.16 35.60 35.81 440,140 -0.27(-0.74%)
Feb 07, 2014 36.18 36.32 35.92 36.07 953,703 +0.09(+0.26%)
Feb 06, 2014 35.61 36.07 35.54 35.98 1,074,946 +0.77(+2.19%)
Feb 05, 2014 35.44 35.61 35.04 35.21 301,347 -0.33(-0.93%)
Feb 04, 2014 35.35 35.72 35.32 35.54 521,393 +0.56(+1.60%)
Feb 03, 2014 35.44 35.47 34.79 34.98 824,563 -0.13(-0.37%)
Jan 31, 2014 35.44 35.74 35.05 35.11 846,172 -1.26(-3.46%)
Jan 30, 2014 35.44 36.50 35.42 36.37 718,172 +1.45(+4.15%)
Jan 29, 2014 35.75 35.83 34.71 34.92 830,473 -1.54(-4.23%)
Jan 28, 2014 36.49 36.69 36.14 36.46 576,486 +0.17(+0.45%)
Jan 27, 2014 36.44 36.63 36.16 36.29 517,165 -0.08(-0.23%)
Jan 24, 2014 36.95 36.96 36.23 36.38 774,283 -1.06(-2.82%)
Jan 23, 2014 38.67 38.68 37.01 37.43 845,046 -0.97(-2.53%)
Jan 22, 2014 37.37 38.46 37.32 38.40 795,828 +1.54(+4.18%)
Jan 21, 2014 36.90 37.07 36.42 36.86 551,575 -0.59(-1.57%)
Jan 17, 2014 37.73 37.45 37.45 37.45 242,199 -0.58(-1.52%)
Jan 16, 2014 38.67 38.69 37.88 38.03 308,184 -0.55(-1.43%)
Jan 15, 2014 38.40 39.02 38.22 38.58 553,496 +0.17(+0.45%)
Jan 14, 2014 38.02 38.61 37.99 38.40 330,409 +0.41(+1.09%)
Jan 13, 2014 38.29 38.47 37.75 37.99 476,402 +0.14(+0.36%)
Jan 10, 2014 37.67 38.01 37.28 37.85 425,087 +0.36(+0.95%)
Jan 09, 2014 37.53 37.64 37.01 37.50 473,980 -0.81(-2.11%)
Jan 08, 2014 38.50 38.72 38.07 38.30 580,842 -0.28(-0.74%)
Jan 07, 2014 39.36 39.36 38.51 38.59 653,052 +0.30(+0.79%)
Jan 06, 2014 39.43 39.45 38.27 38.28 558,993 -0.70(-1.79%)
Jan 03, 2014 39.94 40.03 38.93 38.98 689,940 -0.56(-1.42%)
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.