Skip to main content

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 (%)
Apr 30, 2012 47.23 47.59 46.86 47.03 282,717 -0.50(-1.05%)
Apr 27, 2012 45.95 47.64 45.75 47.53 383,279 +1.94(+4.26%)
Apr 26, 2012 45.16 45.75 45.16 45.59 758,844 +0.35(+0.77%)
Apr 25, 2012 46.55 46.81 45.08 45.24 381,680 -1.15(-2.48%)
Apr 24, 2012 46.70 46.77 46.06 46.39 968,454 -0.31(-0.66%)
Apr 23, 2012 47.56 47.56 46.52 46.70 578,836 -1.61(-3.33%)
Apr 20, 2012 48.50 49.16 48.16 48.31 940,638 +0.38(+0.79%)
Apr 19, 2012 48.28 48.86 47.67 47.93 782,822 -0.26(-0.54%)
Apr 18, 2012 48.98 48.98 48.05 48.19 811,092 -0.70(-1.43%)
Apr 17, 2012 49.27 49.36 48.70 48.89 297,490 +0.18(+0.37%)
Apr 16, 2012 49.39 49.49 48.57 48.71 360,801 +0.19(+0.39%)
Apr 13, 2012 49.57 49.70 48.49 48.52 354,674 -1.15(-2.32%)
Apr 12, 2012 48.24 49.77 48.24 49.67 410,829 +2.53(+5.37%)
Apr 11, 2012 47.27 47.80 47.00 47.14 224,423 +0.32(+0.68%)
Apr 10, 2012 47.28 47.43 46.34 46.82 286,881 -1.32(-2.74%)
Apr 09, 2012 47.13 48.30 47.13 48.14 196,719 +0.26(+0.54%)
Apr 05, 2012 47.30 48.02 47.14 47.88 178,871 +0.45(+0.95%)
Apr 04, 2012 48.09 48.33 46.77 47.43 409,028 -0.63(-1.31%)
Apr 03, 2012 48.46 48.75 47.78 48.06 366,348 -0.58(-1.19%)
Apr 02, 2012 48.10 48.70 47.80 48.64 561,490 +1.02(+2.14%)
Mar 30, 2012 47.83 48.12 46.79 47.62 350,513 -0.01(-0.02%)
Mar 29, 2012 47.65 47.77 47.22 47.63 347,503 -0.15(-0.31%)
Mar 28, 2012 48.48 48.59 47.29 47.78 336,578 -0.68(-1.40%)
Mar 27, 2012 48.41 48.94 48.23 48.46 343,858 +0.28(+0.58%)
Mar 26, 2012 46.77 48.61 46.35 48.18 884,463 +2.19(+4.76%)
Mar 23, 2012 46.63 46.63 45.73 45.99 1,138,005 -0.01(-0.02%)
Mar 22, 2012 46.52 46.55 45.91 46.00 905,087 -0.73(-1.56%)
Mar 21, 2012 46.97 47.20 46.24 46.73 711,577 +0.00(+0.00%)
Mar 20, 2012 46.71 47.11 46.59 46.73 885,124 -0.53(-1.12%)
Mar 19, 2012 48.45 48.48 47.15 47.26 490,526 -1.23(-2.54%)
Mar 16, 2012 47.86 48.53 47.49 48.49 594,523 +1.09(+2.30%)
Mar 15, 2012 46.36 47.40 45.98 47.40 499,651 +0.23(+0.49%)
Mar 14, 2012 46.99 47.40 46.45 47.17 585,162 -0.17(-0.36%)
Mar 13, 2012 47.03 47.46 46.36 47.34 661,068 +0.14(+0.30%)
Mar 12, 2012 47.89 47.89 46.80 47.20 514,547 -1.69(-3.46%)
Mar 09, 2012 49.71 49.98 48.84 48.89 590,508 -0.75(-1.51%)
Mar 08, 2012 47.05 49.88 46.44 49.64 1,157,747 +3.10(+6.66%)
Mar 07, 2012 45.59 46.61 45.35 46.54 285,707 +0.37(+0.80%)
Mar 06, 2012 46.25 46.63 45.00 46.17 472,380 -1.16(-2.45%)
Mar 05, 2012 46.89 47.38 46.39 47.33 341,707 +0.29(+0.62%)
Mar 02, 2012 47.23 47.34 46.51 47.04 422,704 -0.15(-0.32%)
Mar 01, 2012 46.93 47.26 46.86 47.19 477,107 +0.43(+0.92%)
Feb 29, 2012 46.67 46.88 46.32 46.76 577,872 +0.02(+0.04%)
Feb 28, 2012 46.59 47.50 46.46 46.74 1,088,224 +0.41(+0.88%)
Feb 27, 2012 45.83 46.57 45.68 46.33 414,271 +0.17(+0.37%)
Feb 24, 2012 45.79 46.57 45.78 46.16 717,190 -0.84(-1.79%)
Feb 23, 2012 46.80 47.19 46.48 47.00 916,297 -0.48(-1.01%)
Feb 22, 2012 47.85 47.98 47.04 47.48 635,027 -0.56(-1.17%)
Feb 21, 2012 47.15 48.13 46.57 48.04 393,669 +1.07(+2.28%)
Feb 17, 2012 45.30 47.11 45.30 46.97 883,728 +2.90(+6.58%)
Feb 16, 2012 43.75 44.29 43.71 44.07 700,831 +0.38(+0.87%)
Feb 15, 2012 44.27 44.30 43.36 43.69 415,930 +0.13(+0.30%)
Feb 14, 2012 43.22 43.95 43.04 43.56 440,652 +0.18(+0.41%)
Feb 13, 2012 43.73 43.73 42.96 43.38 189,706 -0.11(-0.25%)
Feb 10, 2012 42.74 43.52 42.65 43.49 197,236 +0.37(+0.86%)
Feb 09, 2012 42.95 43.58 42.79 43.12 343,719 +0.21(+0.49%)
Feb 08, 2012 43.25 43.48 42.66 42.91 436,330 -0.29(-0.67%)
Feb 07, 2012 43.28 43.35 42.92 43.20 412,590 +0.05(+0.12%)
Feb 06, 2012 43.46 43.68 42.99 43.15 420,851 -0.45(-1.03%)
Feb 03, 2012 43.90 44.03 43.49 43.60 569,262 +0.08(+0.18%)
Feb 02, 2012 43.87 43.95 43.31 43.52 721,347 +0.08(+0.18%)
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.