Skip to main content

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 (%)
Jun 30, 2014 42.94 43.22 42.44 42.50 564,996 -0.53(-1.24%)
Jun 27, 2014 42.74 43.26 42.74 43.04 285,207 +0.19(+0.45%)
Jun 26, 2014 43.21 43.21 42.63 42.84 609,935 -0.33(-0.77%)
Jun 25, 2014 43.57 43.77 42.94 43.17 743,642 +0.31(+0.73%)
Jun 24, 2014 43.05 43.28 42.86 42.86 641,712 -0.18(-0.43%)
Jun 23, 2014 43.15 43.23 42.88 43.05 383,470 +0.10(+0.23%)
Jun 20, 2014 43.37 43.37 42.83 42.94 638,817 -0.33(-0.76%)
Jun 19, 2014 43.73 43.97 43.05 43.27 221,407 -0.25(-0.57%)
Jun 18, 2014 43.27 43.59 42.56 43.52 531,102 +0.42(+0.98%)
Jun 17, 2014 43.72 43.87 42.94 43.10 568,433 -0.85(-1.94%)
Jun 16, 2014 44.16 44.25 43.88 43.95 478,408 -0.11(-0.25%)
Jun 13, 2014 44.21 44.32 43.94 44.06 435,827 -0.15(-0.33%)
Jun 12, 2014 44.39 44.50 44.13 44.21 189,838 -0.28(-0.62%)
Jun 11, 2014 45.02 45.27 44.43 44.49 439,754 -0.47(-1.04%)
Jun 10, 2014 43.61 44.96 43.59 44.95 1,037,621 +1.80(+4.17%)
Jun 06, 2014 42.85 43.60 42.79 43.16 1,228,657 +1.17(+2.80%)
Jun 05, 2014 41.38 42.11 41.37 41.98 1,516,502 +1.38(+3.39%)
Jun 04, 2014 41.16 41.18 40.38 40.61 780,203 -0.61(-1.49%)
Jun 03, 2014 41.17 41.47 40.89 41.22 311,676 +0.05(+0.13%)
Jun 02, 2014 41.48 41.61 41.06 41.16 500,449 -0.44(-1.06%)
May 30, 2014 42.02 42.02 41.46 41.61 507,680 -0.71(-1.67%)
May 29, 2014 42.29 42.61 42.16 42.31 601,062 +0.02(+0.04%)
May 28, 2014 41.68 42.37 41.67 42.29 1,111,663 +0.63(+1.52%)
May 27, 2014 42.32 42.55 41.61 41.66 665,154 -0.88(-2.07%)
May 23, 2014 42.00 42.54 42.54 42.54 451,262 +0.52(+1.24%)
May 22, 2014 42.36 42.40 41.83 42.02 298,672 +0.02(+0.04%)
May 21, 2014 41.93 42.18 41.85 42.00 259,608 +0.10(+0.24%)
May 20, 2014 42.26 42.72 41.75 41.90 522,986 -0.50(-1.19%)
May 19, 2014 42.15 42.49 41.75 42.40 526,295 -0.22(-0.52%)
May 16, 2014 43.07 43.14 42.51 42.62 329,224 -0.24(-0.56%)
May 15, 2014 42.96 43.15 42.59 42.86 369,419 -0.30(-0.70%)
May 14, 2014 43.31 43.39 42.83 43.16 354,779 -0.20(-0.47%)
May 13, 2014 43.52 43.61 43.28 43.37 658,506 -0.28(-0.63%)
May 12, 2014 43.33 43.64 43.30 43.64 653,464 +0.55(+1.28%)
May 09, 2014 43.16 43.34 42.95 43.09 342,362 -0.22(-0.51%)
May 08, 2014 43.42 43.74 43.21 43.31 723,988 -0.16(-0.36%)
May 07, 2014 43.10 43.50 42.88 43.47 773,662 +0.35(+0.81%)
May 06, 2014 43.51 43.79 42.75 43.12 653,363 -0.95(-2.14%)
May 05, 2014 43.96 44.37 43.90 44.06 457,465 -0.35(-0.78%)
May 02, 2014 43.79 44.79 43.63 44.41 657,999 +0.84(+1.94%)
May 01, 2014 43.71 43.71 43.30 43.57 369,551 -0.06(-0.15%)
Apr 30, 2014 43.23 43.80 42.83 43.63 522,603 +0.39(+0.89%)
Apr 29, 2014 43.75 44.54 43.22 43.25 390,447 -0.35(-0.80%)
Apr 28, 2014 42.85 43.67 42.66 43.60 557,165 +0.65(+1.52%)
Apr 25, 2014 43.51 43.53 42.83 42.94 638,629 -0.84(-1.93%)
Apr 24, 2014 43.66 43.87 43.21 43.79 503,946 +0.15(+0.34%)
Apr 23, 2014 43.88 44.04 43.07 43.64 644,530 -0.14(-0.31%)
Apr 22, 2014 43.32 44.41 43.14 43.78 848,438 +0.18(+0.42%)
Apr 21, 2014 43.83 44.13 43.37 43.60 289,966 -0.56(-1.27%)
Apr 17, 2014 43.54 44.16 44.16 44.16 200,234 +0.52(+1.20%)
Apr 16, 2014 43.23 43.81 43.10 43.63 454,602 +0.73(+1.71%)
Apr 15, 2014 43.78 43.85 42.56 42.90 936,764 -1.03(-2.34%)
Apr 14, 2014 43.87 44.09 43.42 43.93 533,537 +0.28(+0.63%)
Apr 11, 2014 43.16 44.10 42.84 43.65 813,147 +0.11(+0.25%)
Apr 10, 2014 43.82 43.97 43.44 43.54 794,187 -0.34(-0.77%)
Apr 09, 2014 44.21 44.35 43.10 43.88 758,962 -0.83(-1.87%)
Apr 08, 2014 45.51 45.66 44.23 44.72 1,782,033 +0.20(+0.45%)
Apr 07, 2014 43.12 44.79 43.05 44.51 1,430,552 +1.70(+3.96%)
Apr 04, 2014 42.39 43.38 42.25 42.82 1,022,461 +1.74(+4.24%)
Apr 03, 2014 41.08 41.23 40.73 41.07 547,573 +0.16(+0.38%)
Apr 02, 2014 40.44 41.04 40.18 40.92 603,920 +0.59(+1.46%)
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.