Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 34.83 35.19 34.80 35.01 1,706,719 +0.95(+2.80%)
Jan 28, 2011 34.80 35.23 33.91 34.05 1,809,818 -0.64(-1.85%)
Jan 27, 2011 36.31 36.40 34.55 34.70 1,141,118 -1.69(-4.64%)
Jan 26, 2011 36.81 36.91 36.39 36.39 1,353,003 -0.91(-2.44%)
Jan 25, 2011 38.08 38.08 37.13 37.29 614,710 -0.27(-0.71%)
Jan 24, 2011 36.95 37.57 36.70 37.56 416,188 +0.77(+2.09%)
Jan 21, 2011 37.31 37.61 36.70 36.79 560,579 -0.31(-0.84%)
Jan 20, 2011 37.04 37.17 36.72 37.10 524,925 +0.06(+0.17%)
Jan 19, 2011 37.54 37.55 36.95 37.04 535,447 -0.77(-2.04%)
Jan 18, 2011 37.64 37.83 37.52 37.81 707,072 +0.74(+2.00%)
Jan 14, 2011 37.32 37.51 36.94 37.06 496,525 -0.61(-1.61%)
Jan 13, 2011 38.57 38.57 37.61 37.67 427,970 -0.86(-2.24%)
Jan 12, 2011 38.15 38.73 38.15 38.53 1,170,169 +0.29(+0.77%)
Jan 11, 2011 37.52 38.28 37.50 38.24 609,544 +1.27(+3.42%)
Jan 10, 2011 36.77 37.05 36.64 36.97 289,009 -0.07(-0.20%)
Jan 07, 2011 37.71 37.74 36.61 37.05 352,427 -0.63(-1.68%)
Jan 06, 2011 38.50 38.51 37.58 37.68 340,430 -1.25(-3.21%)
Jan 05, 2011 38.79 39.16 38.53 38.93 362,227 -0.05(-0.14%)
Jan 04, 2011 39.53 39.61 38.25 38.98 598,155 -0.83(-2.10%)
Jan 03, 2011 39.36 39.88 39.35 39.82 611,846 +1.30(+3.38%)
Dec 31, 2010 38.77 38.89 38.48 38.51 266,461 -0.26(-0.66%)
Dec 30, 2010 38.37 38.82 38.37 38.77 284,877 +0.32(+0.84%)
Dec 29, 2010 37.57 38.50 37.57 38.45 260,982 +1.36(+3.66%)
Dec 28, 2010 37.77 37.92 37.08 37.09 119,087 -0.37(-0.98%)
Dec 27, 2010 37.33 37.58 37.03 37.46 227,026 -0.02(-0.05%)
Dec 23, 2010 37.38 37.51 37.05 37.48 150,141 +0.09(+0.25%)
Dec 22, 2010 37.53 37.66 37.15 37.39 543,144 -0.95(-2.47%)
Dec 21, 2010 37.98 38.46 37.96 38.33 303,677 +0.79(+2.10%)
Dec 20, 2010 37.37 37.69 36.79 37.54 331,747 +0.29(+0.79%)
Dec 17, 2010 37.28 37.56 37.10 37.25 524,493 -0.48(-1.26%)
Dec 16, 2010 37.21 37.79 37.14 37.72 439,676 +0.72(+1.93%)
Dec 15, 2010 37.24 37.81 36.93 37.01 728,852 -0.43(-1.15%)
Dec 14, 2010 36.49 37.62 36.37 37.44 871,783 +0.78(+2.13%)
Dec 13, 2010 36.27 36.84 36.22 36.66 358,428 +0.36(+0.99%)
Dec 10, 2010 36.50 36.62 36.05 36.30 615,553 -0.40(-1.10%)
Dec 09, 2010 37.41 37.42 36.58 36.71 622,702 -0.53(-1.43%)
Dec 08, 2010 37.96 38.08 37.06 37.24 490,889 -1.15(-2.99%)
Dec 07, 2010 38.72 38.78 38.13 38.39 483,268 +0.35(+0.92%)
Dec 06, 2010 38.06 38.18 37.83 38.04 557,721 -0.28(-0.74%)
Dec 03, 2010 38.33 38.39 38.04 38.32 982,303 -0.16(-0.41%)
Dec 02, 2010 37.98 38.53 37.87 38.48 759,538 +0.27(+0.70%)
Dec 01, 2010 38.84 38.87 38.01 38.21 1,393,049 -0.39(-1.00%)
Nov 30, 2010 37.55 38.75 37.40 38.60 1,243,297 +1.11(+2.96%)
Nov 29, 2010 37.30 37.71 36.77 37.49 923,651 -0.14(-0.37%)
Nov 26, 2010 37.36 37.96 37.28 37.62 488,087 +0.03(+0.07%)
Nov 24, 2010 36.95 37.60 37.60 37.60 854,014 +1.26(+3.46%)
Nov 23, 2010 37.37 37.38 35.99 36.34 1,501,291 -1.93(-5.03%)
Nov 22, 2010 37.84 38.56 37.84 38.27 1,480,280 +0.45(+1.19%)
Nov 19, 2010 37.23 38.04 37.23 37.82 427,159 +0.49(+1.30%)
Nov 18, 2010 36.83 37.67 36.63 37.33 543,939 +1.46(+4.07%)
Nov 17, 2010 35.87 36.43 35.83 35.87 574,876 +0.45(+1.27%)
Nov 16, 2010 35.61 35.68 34.78 35.42 697,060 -0.67(-1.86%)
Nov 15, 2010 36.17 36.39 35.94 36.09 253,645 +0.07(+0.20%)
Nov 12, 2010 36.49 36.92 35.89 36.02 631,449 -0.47(-1.28%)
Nov 11, 2010 36.51 36.85 36.27 36.49 765,565 +0.13(+0.35%)
Nov 10, 2010 35.94 36.61 35.47 36.36 793,448 +0.07(+0.20%)
Nov 09, 2010 37.17 37.22 36.07 36.28 941,199 -1.00(-2.68%)
Nov 08, 2010 37.17 37.53 37.03 37.28 384,458 -0.28(-0.76%)
Nov 05, 2010 37.38 37.75 37.22 37.57 548,175 +0.23(+0.61%)
Nov 04, 2010 36.69 37.37 36.25 37.34 1,001,039 +1.11(+3.06%)
Nov 03, 2010 36.66 36.71 35.61 36.23 418,551 -0.11(-0.30%)
Nov 02, 2010 36.12 36.56 35.83 36.34 375,843 +0.15(+0.41%)
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.