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 30, 2012 43.88 44.15 42.93 43.69 382,061 -0.01(-0.02%)
Mar 29, 2012 43.72 43.83 43.32 43.70 378,780 -0.14(-0.31%)
Mar 28, 2012 44.48 44.58 43.39 43.83 366,872 -0.62(-1.40%)
Mar 27, 2012 44.41 44.90 44.25 44.46 374,807 +0.26(+0.58%)
Mar 26, 2012 42.91 44.60 42.52 44.20 964,070 +2.01(+4.76%)
Mar 23, 2012 42.78 42.78 41.95 42.19 1,240,432 -0.01(-0.02%)
Mar 22, 2012 42.68 42.71 42.12 42.20 986,550 -0.67(-1.56%)
Mar 21, 2012 43.09 43.30 42.42 42.87 775,623 +0.00(+0.00%)
Mar 20, 2012 42.85 43.22 42.74 42.87 964,790 -0.49(-1.12%)
Mar 19, 2012 44.45 44.48 43.26 43.36 534,676 -1.13(-2.54%)
Mar 16, 2012 43.91 44.52 43.57 44.49 648,033 +1.00(+2.30%)
Mar 15, 2012 42.53 43.49 42.18 43.49 544,622 +0.21(+0.49%)
Mar 14, 2012 43.11 43.49 42.61 43.27 637,830 -0.16(-0.36%)
Mar 13, 2012 43.15 43.54 42.53 43.43 720,568 +0.13(+0.30%)
Mar 12, 2012 43.94 43.94 42.94 43.30 560,859 -1.55(-3.46%)
Mar 09, 2012 45.61 45.85 44.81 44.85 643,657 -0.69(-1.51%)
Mar 08, 2012 43.16 45.76 42.61 45.54 1,261,951 +2.84(+6.66%)
Mar 07, 2012 41.83 42.76 41.61 42.70 311,422 +0.34(+0.80%)
Mar 06, 2012 42.43 42.78 41.28 42.36 514,897 -1.06(-2.45%)
Mar 05, 2012 43.02 43.47 42.56 43.42 372,462 +0.27(+0.62%)
Mar 02, 2012 43.33 43.43 42.67 43.16 460,750 -0.14(-0.32%)
Mar 01, 2012 43.05 43.36 42.99 43.29 520,049 +0.39(+0.92%)
Feb 29, 2012 42.82 43.01 42.50 42.90 629,884 +0.02(+0.04%)
Feb 28, 2012 42.74 43.58 42.62 42.88 1,186,171 +0.38(+0.89%)
Feb 27, 2012 42.05 42.72 41.91 42.50 451,557 +0.16(+0.37%)
Feb 24, 2012 42.01 42.72 42.00 42.35 781,741 -0.77(-1.79%)
Feb 23, 2012 42.94 43.29 42.64 43.12 998,769 -0.44(-1.01%)
Feb 22, 2012 43.90 44.02 43.16 43.56 692,183 -0.51(-1.17%)
Feb 21, 2012 43.26 44.16 42.72 44.07 429,101 +0.98(+2.28%)
Feb 17, 2012 41.56 43.22 41.56 43.09 963,269 +2.66(+6.58%)
Feb 16, 2012 40.14 40.63 40.10 40.43 763,910 +0.35(+0.87%)
Feb 15, 2012 40.61 40.64 39.78 40.08 453,366 +0.12(+0.30%)
Feb 14, 2012 39.65 40.32 39.49 39.96 480,313 +0.17(+0.42%)
Feb 13, 2012 40.12 40.12 39.41 39.80 206,780 -0.10(-0.25%)
Feb 10, 2012 39.21 39.93 39.13 39.90 214,988 +0.34(+0.86%)
Feb 09, 2012 39.40 39.98 39.26 39.56 374,655 +0.19(+0.49%)
Feb 08, 2012 39.68 39.89 39.14 39.37 475,602 -0.27(-0.67%)
Feb 07, 2012 39.71 39.77 39.38 39.63 449,725 +0.05(+0.12%)
Feb 06, 2012 39.87 40.07 39.44 39.59 458,730 -0.41(-1.03%)
Feb 03, 2012 40.27 40.39 39.90 40.00 620,499 +0.07(+0.18%)
Feb 02, 2012 40.25 40.32 39.73 39.93 786,272 +0.07(+0.18%)
Feb 01, 2012 39.41 40.19 39.39 39.85 787,199 +0.76(+1.95%)
Jan 31, 2012 38.60 39.21 38.30 39.09 489,860 +0.92(+2.40%)
Jan 30, 2012 38.17 38.32 37.71 38.17 382,248 -0.49(-1.26%)
Jan 27, 2012 38.62 39.05 38.43 38.66 401,323 +0.04(+0.10%)
Jan 26, 2012 38.88 39.29 38.54 38.62 365,862 -0.61(-1.57%)
Jan 25, 2012 38.48 39.44 38.15 39.24 299,218 +0.96(+2.52%)
Jan 24, 2012 37.88 38.36 37.66 38.27 247,853 +0.15(+0.39%)
Jan 23, 2012 37.46 38.35 37.30 38.13 289,866 +0.12(+0.31%)
Jan 20, 2012 37.40 38.06 37.22 38.01 204,915 +0.39(+1.02%)
Jan 19, 2012 36.50 37.75 36.49 37.62 937,599 +1.39(+3.82%)
Jan 18, 2012 36.41 36.79 36.23 36.24 636,066 -0.34(-0.93%)
Jan 17, 2012 36.69 36.70 36.24 36.58 506,995 +0.37(+1.01%)
Jan 13, 2012 35.61 36.34 35.25 36.21 582,513 +0.36(+1.00%)
Jan 12, 2012 35.51 36.37 35.50 35.85 367,411 +0.50(+1.40%)
Jan 11, 2012 34.82 35.47 34.80 35.36 414,362 +0.45(+1.29%)
Jan 10, 2012 34.84 35.17 34.76 34.91 347,479 +0.51(+1.49%)
Jan 09, 2012 33.61 34.60 33.55 34.39 340,733 +1.34(+4.05%)
Jan 06, 2012 33.37 33.44 32.98 33.05 176,534 -0.07(-0.22%)
Jan 05, 2012 33.37 33.39 32.82 33.13 327,375 -0.38(-1.12%)
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.