Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 43.44 43.78 43.11 43.61 608,086 -0.02(-0.05%)
Sep 29, 2014 43.37 43.93 43.17 43.63 635,918 -1.96(-4.30%)
Sep 26, 2014 44.24 45.79 44.09 45.59 594,798 +1.20(+2.70%)
Sep 25, 2014 44.89 45.40 44.33 44.39 600,049 -0.93(-2.05%)
Sep 24, 2014 44.60 45.63 44.43 45.32 725,130 +0.49(+1.09%)
Sep 23, 2014 45.18 45.50 44.42 44.83 848,110 -0.64(-1.41%)
Sep 22, 2014 45.66 45.98 45.24 45.47 750,937 -1.03(-2.22%)
Sep 19, 2014 47.06 47.19 46.22 46.50 1,155,621 -0.15(-0.32%)
Sep 18, 2014 46.49 46.95 45.90 46.65 568,390 -0.80(-1.69%)
Sep 17, 2014 48.01 48.28 47.31 47.45 458,121 -0.67(-1.39%)
Sep 16, 2014 47.32 48.77 47.08 48.12 506,689 +1.17(+2.49%)
Sep 15, 2014 47.34 47.38 46.64 46.95 586,814 -0.41(-0.87%)
Sep 12, 2014 47.22 47.58 46.96 47.36 474,963 -1.06(-2.19%)
Sep 11, 2014 48.50 48.67 48.20 48.42 286,704 +0.16(+0.33%)
Sep 10, 2014 48.17 48.45 47.74 48.26 396,619 +0.06(+0.12%)
Sep 09, 2014 49.22 49.30 48.12 48.20 753,177 -1.83(-3.66%)
Sep 08, 2014 51.03 51.04 49.89 50.03 859,795 -0.63(-1.24%)
Sep 05, 2014 50.94 50.96 50.07 50.66 427,419 +0.01(+0.02%)
Sep 04, 2014 51.21 51.43 50.42 50.65 303,433 -0.58(-1.13%)
Sep 03, 2014 51.05 51.46 50.90 51.23 365,899 +0.34(+0.67%)
Sep 02, 2014 50.11 51.12 50.11 50.89 282,343 +0.00(+0.00%)
Aug 29, 2014 51.08 50.89 50.89 50.89 284,900 +0.10(+0.20%)
Aug 28, 2014 50.34 51.25 50.20 50.79 436,573 +0.41(+0.81%)
Aug 27, 2014 49.98 50.50 49.62 50.38 575,917 +0.52(+1.04%)
Aug 26, 2014 49.61 49.93 49.38 49.86 302,044 +0.86(+1.76%)
Aug 25, 2014 48.71 49.11 48.51 49.00 181,782 +0.71(+1.47%)
Aug 22, 2014 48.65 48.66 47.96 48.29 374,681 -0.41(-0.84%)
Aug 21, 2014 49.97 50.21 48.67 48.70 562,701 -1.11(-2.23%)
Aug 20, 2014 49.99 50.25 49.67 49.81 280,981 -0.26(-0.52%)
Aug 19, 2014 49.34 50.47 49.28 50.07 415,455 +0.67(+1.36%)
Aug 18, 2014 48.98 49.46 48.65 49.40 142,652 +0.81(+1.67%)
Aug 15, 2014 48.87 49.32 48.22 48.59 677,592 +0.06(+0.12%)
Aug 14, 2014 48.34 48.66 48.17 48.53 296,928 +0.30(+0.62%)
Aug 13, 2014 48.80 48.87 47.31 48.23 646,018 +0.22(+0.46%)
Aug 12, 2014 48.02 48.36 47.73 48.01 374,909 -0.16(-0.33%)
Aug 11, 2014 48.13 48.41 47.85 48.17 390,589 +0.44(+0.92%)
Aug 08, 2014 47.52 47.59 47.12 47.73 434,042 -0.19(-0.40%)
Aug 07, 2014 49.21 49.21 47.49 47.92 441,206 -1.03(-2.10%)
Aug 06, 2014 48.56 49.08 48.19 48.95 297,765 +0.44(+0.91%)
Aug 05, 2014 48.75 49.27 48.35 48.51 622,830 -0.76(-1.54%)
Aug 04, 2014 48.83 49.53 48.77 49.27 496,233 +0.66(+1.36%)
Aug 01, 2014 47.71 48.80 47.71 48.61 513,792 +0.39(+0.81%)
Jul 31, 2014 48.41 48.64 48.06 48.22 392,414 -1.09(-2.21%)
Jul 30, 2014 49.52 49.75 48.97 49.31 348,019 -0.55(-1.10%)
Jul 29, 2014 50.09 50.40 49.64 49.86 299,152 -0.16(-0.32%)
Jul 28, 2014 49.78 50.07 49.41 50.02 422,953 -0.21(-0.42%)
Jul 25, 2014 49.31 50.35 49.31 50.23 820,810 +0.66(+1.33%)
Jul 24, 2014 48.59 49.60 48.55 49.57 444,709 +1.15(+2.38%)
Jul 23, 2014 48.46 48.79 48.20 48.42 355,923 -0.78(-1.59%)
Jul 22, 2014 48.82 49.35 48.78 49.20 501,919 +0.30(+0.61%)
Jul 21, 2014 47.91 48.96 47.74 48.90 645,215 +0.96(+2.00%)
Jul 18, 2014 47.03 47.99 46.94 47.94 514,407 +1.61(+3.48%)
Jul 17, 2014 46.50 46.70 46.20 46.33 916,514 -0.42(-0.90%)
Jul 16, 2014 47.35 47.49 46.50 46.75 692,645 -0.35(-0.74%)
Jul 15, 2014 46.92 47.14 46.48 47.10 909,776 +0.16(+0.34%)
Jul 14, 2014 47.51 47.76 46.21 46.94 713,455 -0.73(-1.53%)
Jul 11, 2014 47.53 47.84 47.52 47.67 813,909 -0.08(-0.17%)
Jul 10, 2014 47.58 47.86 47.11 47.75 6,399,215 +0.35(+0.74%)
Jul 09, 2014 47.25 47.81 47.12 47.40 279,015 +0.31(+0.66%)
Jul 08, 2014 47.31 47.31 46.88 47.09 308,441 +0.02(+0.04%)
Jul 07, 2014 47.46 47.47 46.68 47.07 718,458 +0.05(+0.11%)
Jul 03, 2014 46.41 47.02 47.02 47.02 843,100 +0.36(+0.77%)
Jul 02, 2014 46.37 46.75 46.14 46.66 401,976 +0.22(+0.47%)
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.