$10.69 +0.08 (%) P Acucar CBC Pfd Sh Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBD historical data

Date Open High Low Close Volume
2/5/201610.6710.7810.5610.69687,909
2/4/201610.3310.6610.3310.61986,772
2/3/20169.8910.259.6210.21674,655
2/2/20169.869.889.229.451,195,673
2/1/20169.589.959.359.811,049,409
1/29/20169.309.579.119.55814,803
1/28/20168.958.998.618.78528,491
1/27/20168.288.938.288.66538,110
1/26/20168.108.278.028.26492,573
1/25/20168.378.658.228.25500,188
1/22/20168.228.478.188.36518,903
1/21/20168.258.358.008.011,058,598
1/20/20168.329.118.058.721,734,525
1/19/20168.768.838.618.691,138,525
1/15/20168.538.838.518.77922,307
1/14/20168.118.748.078.671,038,513
1/13/20168.658.848.148.271,199,235
1/12/20169.019.098.638.83796,811
1/11/20169.469.509.049.15494,599
1/8/20169.599.619.339.36671,506
1/7/20169.279.549.269.401,081,350
1/6/20169.859.949.629.801,228,559
1/5/201610.0210.289.9710.21618,843
1/4/201610.1010.199.9310.02729,951
12/31/201510.5310.5910.4710.52239,184
12/30/201510.7210.7810.5310.62887,128
12/29/201511.1211.2010.8110.93668,914
12/28/201510.6511.1610.6311.13737,420
12/24/201510.5610.6910.5010.66325,730
12/23/201510.4010.6310.3310.61845,609
12/22/201510.3410.5810.3310.52665,630
12/21/201510.4110.5110.1610.441,059,036
12/18/201510.9611.2410.7210.80936,532
12/17/201511.7711.8411.1711.241,375,469
12/16/201511.7012.1311.4112.031,121,613
12/15/201512.0112.0511.4211.71882,881
12/14/201512.0412.1611.7311.951,569,435
12/11/201512.6212.6412.1812.20982,178
12/10/201512.6212.9412.5412.59736,860
12/9/201512.6313.2112.5612.89974,810
12/8/201511.7912.1511.7012.081,119,332
12/7/201512.4312.4712.2112.34628,142
12/4/201512.5812.5812.3612.49702,721
12/3/201512.7612.9412.6312.81686,350
12/2/201512.5512.6112.3212.561,254,358
12/1/201512.7012.7712.3812.47957,423
11/30/201512.6712.7912.5012.561,698,467
11/27/201513.7413.7613.1613.16546,132
11/25/201513.7814.0313.6213.811,113,622
11/24/201514.2414.3313.9714.15968,934
11/23/201514.9114.9214.4514.533,414,034
11/20/201514.7515.3514.7515.14659,146
11/19/201514.3714.7914.3414.68553,166
11/18/201514.0314.3413.9414.25508,047
11/17/201514.2414.3814.0914.17420,395
11/16/201514.0214.2413.9514.23461,853
11/13/201514.0114.1213.6213.92893,085
11/12/201514.1614.4314.0614.07858,230
11/11/201514.4214.4313.8414.34995,355
11/10/201513.4113.9013.3013.781,282,177
11/9/201513.8813.9513.5013.67962,492
11/6/201514.0614.1113.7814.03751,730
11/5/201514.2814.4314.1214.31548,578
11/4/201514.3614.5414.0214.161,017,955
11/3/201513.4014.5613.4014.501,340,657
11/2/201513.1913.7013.1913.64710,741
10/30/201513.0313.2012.9113.131,645,719
10/29/201512.7113.1512.7113.021,678,954
10/28/201513.0013.3612.8513.161,312,979
10/27/201512.8212.9912.7312.81698,464
10/26/201513.0613.1112.6412.75450,196
10/23/201513.4713.5512.9913.06625,241
10/22/201513.4313.6513.2613.44639,381
10/21/201513.1413.2112.9413.11650,750
10/20/201513.0513.1312.8113.02468,067
10/19/201512.8512.9912.6212.96585,730
10/16/201513.4713.5012.7913.111,367,143
10/15/201513.9114.0213.3813.881,003,939
10/14/201513.8613.8613.3313.701,356,386
10/13/201514.5114.5413.8713.951,624,982
10/12/201515.5115.5114.9615.05653,036
10/9/201515.0815.6415.0315.591,122,894
10/8/201513.8214.8313.8214.781,511,922
10/7/201514.1214.4113.6313.88831,835
10/6/201513.7114.0113.7113.90659,347
10/5/201513.2213.9613.1513.641,065,675
10/2/201512.5512.8812.3812.871,354,948
10/1/201512.6812.8612.4612.68908,471
9/30/201512.4412.5912.3412.541,028,129
9/29/201511.9112.2411.7712.09924,276
9/28/201512.3812.4111.8611.901,102,006
9/25/201512.9412.9712.4512.51892,850
9/24/201511.4312.6411.3712.491,805,977
9/23/201512.9913.0512.1012.141,696,358
9/22/201513.1513.2412.8013.041,100,968
9/21/201514.1414.2913.7613.82548,499
9/18/201515.4115.4313.9113.991,435,533
9/17/201515.9115.9915.5415.571,485,737
9/16/201516.4816.5816.4216.49639,108
9/15/201516.2116.3316.0616.27523,135
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center