Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0121 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 46.28 46.74 45.89 46.72 552,746 +0.22(+0.47%)
Feb 28, 2013 45.92 46.61 45.72 46.50 830,205 +0.44(+0.96%)
Feb 27, 2013 45.36 46.05 45.21 46.05 554,738 +0.92(+2.03%)
Feb 26, 2013 45.28 45.56 44.89 45.14 517,387 -0.07(-0.16%)
Feb 25, 2013 46.03 46.17 45.16 45.21 443,804 +0.13(+0.29%)
Feb 22, 2013 45.56 45.57 44.55 45.08 473,506 -0.64(-1.40%)
Feb 21, 2013 46.31 46.39 45.21 45.72 883,165 -0.52(-1.13%)
Feb 20, 2013 46.29 46.89 45.58 46.25 1,259,877 +0.06(+0.14%)
Feb 19, 2013 45.61 46.39 45.47 46.18 677,537 +1.66(+3.73%)
Feb 15, 2013 44.62 44.75 44.36 44.52 345,432 +0.16(+0.35%)
Feb 14, 2013 44.02 44.90 44.00 44.37 186,432 -0.54(-1.21%)
Feb 13, 2013 44.19 44.95 44.17 44.91 259,289 +0.78(+1.77%)
Feb 12, 2013 44.15 44.33 43.89 44.13 205,932 -0.27(-0.60%)
Feb 11, 2013 44.48 44.94 44.22 44.39 179,364 +0.10(+0.23%)
Feb 08, 2013 44.52 44.66 44.14 44.29 326,839 +0.00(+0.00%)
Feb 07, 2013 44.46 44.60 43.61 44.29 532,248 +0.77(+1.77%)
Feb 06, 2013 43.77 43.88 43.39 43.52 228,987 -0.13(-0.29%)
Feb 04, 2013 43.80 43.94 43.14 43.65 508,311 -0.10(-0.23%)
Feb 01, 2013 43.79 43.90 43.54 43.75 1,307,266 -0.05(-0.10%)
Jan 31, 2013 42.76 44.32 42.73 43.80 880,302 +1.75(+4.17%)
Jan 30, 2013 41.94 42.29 41.86 42.05 431,030 -0.39(-0.91%)
Jan 29, 2013 41.79 42.57 41.46 42.43 557,489 +1.39(+3.40%)
Jan 28, 2013 41.19 41.44 40.95 41.04 381,648 +0.13(+0.31%)
Jan 25, 2013 41.16 41.27 40.54 40.91 140,517 +0.07(+0.18%)
Jan 24, 2013 40.75 41.09 40.19 40.83 542,014 +0.01(+0.02%)
Jan 23, 2013 40.83 41.05 40.70 40.83 328,397 -0.23(-0.56%)
Jan 22, 2013 40.84 41.06 40.70 41.05 256,866 -0.01(-0.02%)
Jan 18, 2013 40.92 41.06 40.74 41.06 176,158 +0.13(+0.31%)
Jan 17, 2013 40.87 41.14 40.72 40.94 232,017 +0.21(+0.52%)
Jan 16, 2013 40.70 41.09 40.63 40.72 421,608 -0.17(-0.43%)
Jan 15, 2013 40.86 41.03 40.65 40.90 234,735 +0.02(+0.04%)
Jan 14, 2013 40.59 40.96 40.25 40.88 315,481 +0.44(+1.09%)
Jan 11, 2013 40.68 40.77 40.22 40.44 1,122,704 -1.04(-2.50%)
Jan 10, 2013 41.38 42.39 41.12 41.48 476,423 +0.24(+0.58%)
Jan 09, 2013 41.27 41.39 40.94 41.24 616,945 +0.31(+0.76%)
Jan 08, 2013 41.21 41.24 40.41 40.93 437,187 -0.15(-0.36%)
Jan 07, 2013 41.54 41.55 41.05 41.07 404,353 -0.78(-1.86%)
Jan 04, 2013 41.26 41.93 40.99 41.85 551,657 +1.25(+3.07%)
Jan 03, 2013 40.45 40.66 40.38 40.61 970,829 +0.25(+0.61%)
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.