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 (%)
Jul 31, 2009 45.80 46.91 45.70 46.80 246,472 +0.55(+1.19%)
Jul 30, 2009 45.55 46.43 45.35 46.25 117,360 +1.49(+3.33%)
Jul 29, 2009 44.71 44.80 43.97 44.76 191,829 -0.01(-0.02%)
Jul 28, 2009 44.50 45.00 44.44 44.77 353,564 -0.01(-0.02%)
Jul 27, 2009 44.42 44.94 43.38 44.78 115,369 +0.17(+0.38%)
Jul 24, 2009 43.70 44.86 43.54 44.61 705 +0.70(+1.59%)
Jul 23, 2009 42.97 44.33 42.70 43.91 272,851 +1.25(+2.93%)
Jul 22, 2009 43.36 43.50 42.51 42.66 258,931 -0.87(-2.00%)
Jul 21, 2009 44.93 45.10 43.38 43.53 317,702 -1.65(-3.65%)
Jul 20, 2009 44.01 45.20 43.85 45.18 327,000 +2.06(+4.78%)
Jul 17, 2009 41.76 43.21 41.73 43.12 412,200 +1.49(+3.58%)
Jul 16, 2009 41.35 41.89 41.30 41.63 372,000 -0.70(-1.65%)
Jul 15, 2009 41.78 42.54 41.78 42.33 345,200 +1.29(+3.14%)
Jul 14, 2009 41.08 41.26 40.73 41.04 379,600 +0.04(+0.10%)
Jul 13, 2009 40.35 41.19 40.10 41.00 257,600 +0.24(+0.59%)
Jul 10, 2009 39.35 40.95 39.26 40.76 291,791 +0.40(+0.99%)
Jul 09, 2009 40.19 40.54 39.28 40.36 61,888 +0.64(+1.61%)
Jul 08, 2009 39.55 39.79 38.86 39.72 347,143 +0.36(+0.91%)
Jul 07, 2009 39.79 39.96 39.14 39.36 280,577 -0.62(-1.55%)
Jul 06, 2009 38.66 40.01 38.57 39.98 168,661 +0.98(+2.51%)
Jul 02, 2009 38.50 39.35 38.33 39.00 114,866 -0.59(-1.49%)
Jul 01, 2009 39.45 39.74 39.24 39.59 117,055 +1.13(+2.94%)
Jun 30, 2009 38.58 38.75 38.23 38.46 214,234 +0.04(+0.10%)
Jun 29, 2009 38.39 38.61 37.83 38.42 139,896 +0.02(+0.05%)
Jun 26, 2009 38.63 38.85 38.13 38.40 106,088 -0.33(-0.85%)
Jun 25, 2009 37.20 38.76 37.19 38.73 220,784 +1.80(+4.87%)
Jun 24, 2009 36.84 37.22 36.54 36.93 244,117 +0.58(+1.60%)
Jun 23, 2009 36.07 36.44 35.61 36.35 174,878 +0.74(+2.08%)
Jun 22, 2009 36.62 36.65 35.39 35.61 216,446 -1.59(-4.27%)
Jun 19, 2009 37.10 37.76 36.88 37.20 365,539 +0.37(+1.00%)
Jun 18, 2009 36.73 37.54 36.46 36.83 447,411 +0.11(+0.30%)
Jun 17, 2009 36.50 36.93 36.30 36.72 241,522 -0.24(-0.65%)
Jun 16, 2009 37.62 37.66 36.93 36.96 278,483 -0.15(-0.40%)
Jun 15, 2009 38.07 38.07 36.81 37.11 522,249 -1.12(-2.93%)
Jun 12, 2009 37.79 38.25 37.54 38.23 358,642 +0.10(+0.26%)
Jun 11, 2009 37.34 38.34 36.99 38.13 359,541 +0.96(+2.58%)
Jun 10, 2009 37.47 37.82 36.44 37.17 289,186 -0.15(-0.40%)
Jun 09, 2009 38.11 38.45 36.75 37.32 660,132 +0.80(+2.19%)
Jun 08, 2009 36.51 36.91 36.21 36.52 191,660 -0.92(-2.46%)
Jun 05, 2009 38.83 38.99 36.88 37.44 120,916 -0.57(-1.50%)
Jun 04, 2009 37.71 38.20 37.41 38.01 121,237 +0.56(+1.50%)
Jun 03, 2009 38.25 38.40 36.78 37.45 196,962 -1.65(-4.22%)
Jun 02, 2009 38.74 39.59 38.42 39.10 406,641 -0.35(-0.89%)
Jun 01, 2009 38.82 39.73 38.59 39.45 211,834 +2.01(+5.37%)
May 29, 2009 36.55 37.57 36.22 37.44 275,111 +1.35(+3.74%)
May 28, 2009 35.64 36.15 35.21 36.09 107,068 +0.73(+2.06%)
May 27, 2009 35.58 36.19 35.13 35.36 473,486 +0.12(+0.34%)
May 26, 2009 33.75 35.35 33.60 35.24 194,150 +0.43(+1.24%)
May 22, 2009 34.31 34.90 33.89 34.81 328,351 +1.00(+2.96%)
May 21, 2009 34.90 35.06 33.40 33.81 233,775 -1.82(-5.11%)
May 20, 2009 36.25 36.95 35.55 35.63 160,293 -0.01(-0.03%)
May 19, 2009 34.87 35.97 34.68 35.64 238,008 +0.05(+0.14%)
May 18, 2009 34.25 35.90 34.25 35.59 268,623 +2.00(+5.95%)
May 15, 2009 33.66 34.12 33.18 33.59 113,863 -0.07(-0.21%)
May 14, 2009 32.62 33.99 32.60 33.66 156,212 +0.77(+2.34%)
May 13, 2009 33.39 33.58 32.79 32.89 126,741 -1.32(-3.86%)
May 12, 2009 34.59 34.72 33.46 34.21 160,768 +0.39(+1.15%)
May 11, 2009 33.60 34.55 33.47 33.82 155,270 -0.30(-0.88%)
May 08, 2009 32.82 34.12 32.63 34.12 222,347 +1.82(+5.63%)
May 07, 2009 33.40 33.51 31.91 32.30 282,591 -1.04(-3.12%)
May 06, 2009 33.56 33.74 32.95 33.34 248,022 +0.35(+1.06%)
May 05, 2009 33.90 33.90 32.09 32.99 215,622 -0.58(-1.73%)
May 04, 2009 33.50 33.60 33.35 33.57 370,923 +0.36(+1.08%)
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.