$15.98 -0.43 (%) P Acucar CBC Pfd Sh Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/201616.4016.4515.8715.981,992,642
8/25/201616.3116.7416.3016.41415,638
8/24/201616.1016.6415.8516.48679,509
8/23/201616.4216.6016.2416.26490,087
8/22/201616.1516.2316.0616.21547,975
8/19/201616.2016.4516.0716.38282,449
8/18/201616.3516.5016.0916.36431,253
8/17/201616.1616.3115.8316.28444,997
8/16/201616.9316.9316.4916.53505,850
8/15/201616.8817.0416.7616.82479,257
8/12/201616.1116.8716.0516.53615,199
8/11/201615.7416.2815.7116.23648,772
8/10/201615.7816.1015.6415.75574,845
8/9/201615.8615.9015.6315.71761,790
8/8/201615.2915.8015.2915.61882,574
8/5/201615.3715.6015.2615.52583,260
8/4/201614.8315.2214.8215.20800,565
8/3/201614.3414.7214.2714.68573,178
8/2/201614.7914.8614.2714.51733,166
8/1/201614.8015.0014.5214.57638,256
7/29/201614.5015.1414.3515.07744,404
7/28/201614.9815.2014.6314.671,489,772
7/27/201616.5616.7116.0316.42645,600
7/26/201616.7616.9416.6316.701,309,417
7/25/201616.7916.7916.5716.74558,180
7/22/201616.8116.8616.5216.811,040,808
7/21/201617.1917.2516.7116.78718,338
7/20/201617.3617.4917.1417.21825,248
7/19/201617.3217.4817.0417.40872,080
7/18/201616.9417.3916.8717.33781,241
7/15/201616.6716.9316.4716.86710,759
7/14/201616.3116.9216.2916.751,114,554
7/13/201615.6715.7715.4715.75613,412
7/12/201615.6115.8715.4315.561,600,135
7/11/201614.7414.9614.7014.911,723,677
7/8/201614.5514.6414.3114.60696,868
7/7/201614.1614.3714.0314.11721,074
7/6/201614.0314.0313.7213.98781,403
7/5/201614.2814.3213.9614.14517,455
7/1/201614.5814.7414.4114.66760,295
6/30/201614.1914.8114.0214.551,066,260
6/29/201613.7314.0913.5714.06705,445
6/28/201613.2513.5013.0313.23519,053
6/27/201613.3613.3912.7912.92688,515
6/24/201613.1513.4213.1113.32569,934
6/23/201613.4813.7813.2813.78458,436
6/22/201613.5113.5713.1713.19604,118
6/21/201613.5013.5312.9913.40651,493
6/20/201613.4014.0113.2413.31885,852
6/17/201612.5512.9712.5312.73698,629
6/16/201612.2612.3611.8912.31379,153
6/15/201612.3112.7912.3012.39929,479
6/14/201612.3112.5212.1212.281,188,873
6/13/201612.1112.4612.0912.40890,140
6/10/201612.5612.9512.5612.64878,271
6/9/201612.7812.9112.7212.85664,786
6/8/201612.5013.0012.5012.85835,378
6/7/201611.9412.4711.9412.35903,142
6/6/201611.9012.2411.8711.97540,070
6/3/201611.8511.9711.6911.96524,726
6/2/201611.2811.6211.2711.57464,593
6/1/201611.1111.4011.0511.37410,535
5/31/201611.1911.3311.0011.14735,459
5/27/201611.3711.4611.2611.36262,258
5/26/201611.5511.7411.5011.63348,811
5/25/201611.7511.8311.4111.47469,784
5/24/201611.5111.9511.5111.65387,919
5/23/201611.2411.4811.2311.38526,572
5/20/201611.7211.9311.6211.65251,102
5/19/201611.5511.6911.4711.62584,066
5/18/201611.9812.0911.7711.81403,468
5/17/201612.1312.4111.9412.21378,629
5/16/201612.5612.6312.1012.12758,888
5/13/201612.8212.8912.4512.48677,882
5/12/201613.6113.6212.9213.121,538,010
5/11/201613.7813.9413.1513.621,450,130
5/10/201613.8214.1313.7914.12572,556
5/9/201613.8613.8813.1813.60750,022
5/6/201613.9414.1813.7213.98433,148
5/5/201614.4314.4613.8213.99474,383
5/4/201614.3114.5314.2214.37965,874
5/3/201614.5314.6114.2514.42895,404
5/2/201614.5914.8814.4814.77624,623
4/29/201614.5914.7514.3314.65828,567
4/28/201614.3114.6114.2814.37643,333
4/27/201614.3814.4114.1214.26396,925
4/26/201613.9014.2413.8314.22938,993
4/25/201614.0414.0513.7913.83451,325
4/22/201613.9614.1413.8114.02352,047
4/21/201614.4614.5614.2114.23345,686
4/20/201614.4714.5114.3114.44587,594
4/19/201614.5014.6814.4614.61573,843
4/18/201614.3014.5114.2214.22515,170
4/15/201614.9915.0914.5914.701,299,721
4/14/201614.7515.0214.6614.991,427,602
4/13/201613.7014.8813.7014.771,630,091
4/12/201613.4913.6513.1713.581,484,173
4/11/201613.5613.6413.3813.572,049,766
4/8/201613.2913.4113.1913.221,631,633
4/7/201613.0113.0512.8012.88904,859
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center