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 (%)
Nov 30, 2012 44.37 44.37 43.11 43.28 513,864 -1.38(-3.09%)
Nov 29, 2012 44.00 45.00 43.76 44.66 517,389 +0.56(+1.27%)
Nov 28, 2012 44.20 44.45 43.84 44.10 318,704 -0.79(-1.76%)
Nov 27, 2012 45.13 45.39 44.60 44.89 219,778 -0.45(-0.99%)
Nov 26, 2012 44.64 45.46 44.43 45.34 367,766 +0.70(+1.57%)
Nov 23, 2012 44.41 44.71 44.21 44.64 189,711 +0.12(+0.27%)
Nov 21, 2012 44.48 44.54 44.12 44.52 274,747 -0.77(-1.70%)
Nov 20, 2012 44.60 45.31 44.39 45.29 122,693 +0.44(+0.98%)
Nov 19, 2012 44.66 45.08 44.54 44.85 132,985 +0.89(+2.02%)
Nov 16, 2012 44.60 44.77 43.64 43.96 395,887 +0.06(+0.14%)
Nov 15, 2012 44.08 44.45 43.65 43.90 281,272 -0.26(-0.59%)
Nov 14, 2012 45.04 45.13 44.01 44.16 594,853 -0.75(-1.67%)
Nov 13, 2012 44.82 45.28 44.80 44.91 400,443 +0.07(+0.16%)
Nov 12, 2012 45.25 45.44 44.69 44.84 246,644 -0.01(-0.02%)
Nov 09, 2012 44.74 45.14 44.62 44.85 343,492 +0.09(+0.20%)
Nov 08, 2012 46.02 46.05 44.47 44.76 537,987 -1.07(-2.33%)
Nov 07, 2012 46.01 46.24 45.46 45.83 264,586 +0.28(+0.61%)
Nov 06, 2012 45.75 45.93 45.45 45.55 295,263 -0.17(-0.37%)
Nov 05, 2012 45.10 45.78 44.89 45.72 218,478 +0.46(+1.02%)
Nov 02, 2012 46.09 46.55 45.20 45.26 269,064 -0.81(-1.76%)
Nov 01, 2012 46.50 46.56 45.73 46.07 350,333 -0.67(-1.43%)
Oct 31, 2012 46.49 46.86 45.71 46.74 298,324 +0.49(+1.06%)
Oct 26, 2012 45.32 46.25 46.25 46.25 460,300 -0.16(-0.34%)
Oct 25, 2012 47.02 47.32 45.75 46.41 495,037 -1.22(-2.56%)
Oct 24, 2012 48.39 48.43 47.58 47.63 296,731 -0.36(-0.75%)
Oct 23, 2012 47.74 48.25 47.67 47.99 529,379 +0.39(+0.82%)
Oct 19, 2012 48.29 48.42 47.55 47.60 331,295 -0.57(-1.18%)
Oct 18, 2012 47.56 48.25 47.32 48.17 353,554 +0.40(+0.84%)
Oct 17, 2012 47.14 48.00 47.13 47.77 447,266 +0.99(+2.12%)
Oct 16, 2012 47.06 47.30 46.40 46.78 380,086 -0.36(-0.76%)
Oct 15, 2012 47.43 47.76 46.66 47.14 345,494 -0.51(-1.07%)
Oct 12, 2012 47.34 47.86 47.11 47.65 127,398 +0.22(+0.46%)
Oct 11, 2012 47.72 47.82 47.28 47.43 767,358 +0.09(+0.19%)
Oct 10, 2012 47.41 47.74 47.16 47.34 512,390 +0.04(+0.08%)
Oct 09, 2012 48.61 48.61 47.24 47.30 353,663 -1.64(-3.35%)
Oct 08, 2012 46.95 49.06 46.75 48.94 442,797 +2.11(+4.51%)
Oct 05, 2012 46.89 47.20 46.73 46.83 216,218 +0.25(+0.54%)
Oct 04, 2012 46.20 46.72 46.10 46.58 178,957 +0.42(+0.91%)
Oct 03, 2012 45.60 46.76 45.60 46.16 785,533 +0.72(+1.58%)
Oct 02, 2012 46.18 46.18 45.19 45.44 167,120 -0.20(-0.44%)
Oct 01, 2012 45.05 45.84 45.05 45.64 257,253 +0.53(+1.17%)
Sep 28, 2012 44.20 45.17 44.09 45.11 461,250 +0.49(+1.10%)
Sep 27, 2012 44.61 44.66 43.93 44.62 139,102 +0.15(+0.34%)
Sep 26, 2012 43.97 44.72 43.64 44.47 240,168 +0.40(+0.91%)
Sep 25, 2012 44.45 45.21 44.02 44.07 287,704 -0.09(-0.20%)
Sep 24, 2012 43.91 44.31 43.85 44.16 192,344 +0.24(+0.55%)
Sep 21, 2012 43.52 44.11 43.37 43.92 499,612 +0.75(+1.74%)
Sep 20, 2012 43.19 43.31 42.97 43.17 509,657 -0.47(-1.08%)
Sep 19, 2012 43.97 43.97 43.38 43.64 207,038 -0.13(-0.30%)
Sep 18, 2012 44.17 44.26 43.69 43.77 192,751 -0.36(-0.82%)
Sep 17, 2012 44.62 44.74 43.96 44.13 256,504 -0.82(-1.82%)
Sep 14, 2012 44.88 45.51 44.67 44.95 599,643 +0.27(+0.60%)
Sep 13, 2012 44.62 45.02 44.26 44.68 388,295 +0.03(+0.07%)
Sep 12, 2012 44.14 44.92 44.04 44.65 528,655 +0.71(+1.62%)
Sep 11, 2012 43.65 43.99 43.54 43.94 353,050 +0.47(+1.08%)
Sep 10, 2012 43.80 43.91 43.38 43.47 385,837 +0.15(+0.35%)
Sep 07, 2012 43.94 44.39 42.83 43.32 173,484 +0.00(+0.00%)
Sep 06, 2012 42.64 43.49 42.52 43.32 294,677 +1.04(+2.46%)
Sep 05, 2012 42.29 42.38 42.08 42.28 458,212 +0.16(+0.38%)
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.