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 29, 2011 44.25 45.52 44.17 45.46 1,201,629 +1.35(+3.06%)
Apr 28, 2011 43.25 44.17 42.98 44.11 1,577,059 +0.23(+0.52%)
Apr 27, 2011 44.26 44.26 43.42 43.88 953,355 -0.13(-0.30%)
Apr 26, 2011 44.02 44.20 43.73 44.01 714,133 +0.21(+0.48%)
Apr 25, 2011 44.07 44.07 43.69 43.80 422,171 -0.71(-1.60%)
Apr 21, 2011 44.18 44.51 44.00 44.51 271,037 +0.40(+0.91%)
Apr 20, 2011 43.30 44.20 43.29 44.11 568,633 +0.91(+2.11%)
Apr 19, 2011 42.72 43.20 42.68 43.20 264,291 +0.69(+1.62%)
Apr 18, 2011 42.07 42.56 41.65 42.51 391,744 -0.11(-0.26%)
Apr 15, 2011 42.42 42.62 42.16 42.62 269,761 +0.22(+0.52%)
Apr 14, 2011 41.81 42.59 41.79 42.40 606,159 +0.57(+1.36%)
Apr 13, 2011 42.07 42.22 41.66 41.83 434,505 +0.02(+0.05%)
Apr 12, 2011 42.17 42.33 41.51 41.81 510,565 -0.72(-1.69%)
Apr 11, 2011 42.88 42.88 42.13 42.53 560,249 -0.22(-0.51%)
Apr 08, 2011 42.75 43.12 42.52 42.75 363,824 -0.42(-0.97%)
Apr 07, 2011 42.15 43.40 42.15 43.17 469,767 +1.21(+2.88%)
Apr 06, 2011 43.41 43.49 41.88 41.96 547,561 -1.16(-2.69%)
Apr 05, 2011 43.36 43.94 42.87 43.12 636,862 -0.37(-0.85%)
Apr 04, 2011 43.32 43.80 43.21 43.49 358,263 +0.37(+0.86%)
Apr 01, 2011 43.02 44.36 42.81 43.12 856,800 +1.19(+2.84%)
Mar 31, 2011 40.88 41.95 40.83 41.93 879,136 +1.19(+2.92%)
Mar 30, 2011 40.22 40.81 40.16 40.74 306,402 +0.91(+2.28%)
Mar 29, 2011 39.41 40.33 39.31 39.83 294,679 +0.48(+1.22%)
Mar 28, 2011 39.40 39.72 39.11 39.35 338,167 -0.23(-0.58%)
Mar 25, 2011 39.20 39.68 39.07 39.58 428,833 +0.58(+1.49%)
Mar 24, 2011 39.60 39.60 38.85 39.00 737,088 -0.53(-1.34%)
Mar 23, 2011 40.14 40.17 39.45 39.53 300,412 -0.69(-1.72%)
Mar 22, 2011 40.00 40.32 39.81 40.22 271,685 +0.23(+0.58%)
Mar 21, 2011 40.07 40.13 39.79 39.99 351,624 -0.17(-0.42%)
Mar 18, 2011 39.99 40.69 39.93 40.16 490,842 +0.64(+1.62%)
Mar 17, 2011 39.55 39.65 39.14 39.52 602,034 +0.80(+2.07%)
Mar 16, 2011 39.08 40.09 38.61 38.72 418,823 -0.50(-1.27%)
Mar 15, 2011 39.35 39.74 39.19 39.22 339,499 -0.52(-1.31%)
Mar 14, 2011 38.82 39.77 38.60 39.74 520,107 +0.96(+2.48%)
Mar 11, 2011 38.46 39.00 38.35 38.78 572,170 +0.14(+0.36%)
Mar 10, 2011 38.35 39.07 38.29 38.64 662,034 -0.29(-0.74%)
Mar 09, 2011 38.45 38.93 38.02 38.93 394,795 +0.60(+1.57%)
Mar 08, 2011 38.28 38.68 38.00 38.33 216,919 +0.02(+0.05%)
Mar 07, 2011 39.16 39.33 38.04 38.31 188,777 -0.91(-2.32%)
Mar 04, 2011 39.09 39.24 38.46 39.22 396,061 +0.29(+0.74%)
Mar 03, 2011 38.02 39.01 37.93 38.93 705,187 +1.02(+2.69%)
Mar 02, 2011 37.21 38.03 37.09 37.91 554,748 +0.78(+2.10%)
Mar 01, 2011 37.55 37.79 37.02 37.13 307,976 -0.58(-1.54%)
Feb 28, 2011 37.51 38.01 37.28 37.71 358,017 +0.19(+0.51%)
Feb 25, 2011 37.35 37.66 37.23 37.52 260,802 +0.18(+0.48%)
Feb 24, 2011 37.55 37.82 37.25 37.34 331,863 +0.62(+1.69%)
Feb 23, 2011 36.74 37.25 36.09 36.72 442,342 -0.08(-0.22%)
Feb 22, 2011 37.23 37.70 36.46 36.80 576,845 -1.26(-3.31%)
Feb 18, 2011 37.39 38.10 37.29 38.06 355,683 +1.05(+2.84%)
Feb 17, 2011 37.07 37.37 36.88 37.01 777,332 -0.10(-0.27%)
Feb 16, 2011 36.94 37.26 36.71 37.11 707,951 +0.19(+0.51%)
Feb 15, 2011 37.13 37.54 36.80 36.92 345,165 -0.07(-0.19%)
Feb 14, 2011 37.49 37.56 36.81 36.99 541,469 -0.55(-1.47%)
Feb 11, 2011 36.82 37.93 36.63 37.54 686,839 +1.04(+2.85%)
Feb 10, 2011 35.95 36.60 35.84 36.50 539,223 +0.51(+1.42%)
Feb 09, 2011 36.57 36.75 35.97 35.99 898,689 -0.98(-2.65%)
Feb 08, 2011 36.74 37.12 36.52 36.97 594,922 +0.80(+2.21%)
Feb 07, 2011 36.27 36.55 35.89 36.17 366,880 -0.40(-1.09%)
Feb 04, 2011 36.13 36.86 36.08 36.57 1,108,497 +0.31(+0.85%)
Feb 03, 2011 36.30 36.67 35.70 36.26 756,780 -0.90(-2.42%)
Feb 02, 2011 37.65 37.92 36.94 37.16 788,959 -0.41(-1.09%)
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.