Cia Brasileira Dist Pfd Sh Sponsored American Deposit Receipt Repr 1 Pfd Sh $49.20

up +0.30


22/7/2014 04:02 PM  |  NYSE : CBD  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBD historical data

Date Open High Low Close Volume
7/21/201447.9148.9647.7448.90645,215
7/18/201447.0347.9946.9447.94514,407
7/17/201446.5046.7046.2046.33916,514
7/16/201447.3547.4946.5046.75692,645
7/15/201446.9247.1446.4847.10909,776
7/14/201447.5147.7646.2146.94713,455
7/11/201447.5347.8447.5247.67813,909
7/10/201447.5847.8647.1147.756,399,215
7/9/201447.2547.8147.1347.40279,015
7/8/201447.3147.3146.8847.09308,441
7/7/201447.4647.4746.6847.07718,458
7/3/201446.4147.0646.4147.02843,104
7/2/201446.3746.7546.1446.66401,976
7/1/201446.5047.4746.3746.44612,470
6/30/201446.8147.1146.2746.33518,342
6/27/201446.5947.1546.5946.91261,657
6/26/201447.1047.1046.4746.70559,571
6/25/201447.4947.7146.8147.06682,237
6/24/201446.9247.1846.7246.72588,724
6/23/201447.0347.1246.7446.92351,806
6/20/201447.2747.2746.6946.81586,068
6/19/201447.6747.9346.9247.17203,125
6/18/201447.1647.5146.3947.44487,247
6/17/201447.6547.8246.8046.98521,496
6/16/201448.1448.2347.8347.91438,904
6/13/201448.1948.3147.9048.03399,839
6/12/201448.3848.5048.1048.19174,163
6/11/201449.0749.3548.4348.49403,442
6/10/201447.5349.0147.5149.00952,189
6/9/201447.3647.7247.0047.58845,385
6/6/201446.7147.5246.6447.041,127,202
6/5/201445.1045.9045.0945.761,391,279
6/4/201444.8644.8944.0144.26715,779
6/3/201444.8845.2044.5744.93285,940
6/2/201445.2145.3544.7644.87459,125
5/30/201445.8045.8045.1945.35465,759
5/29/201446.1046.4445.9646.12551,430
5/28/201445.4346.1845.4346.101,019,869
5/27/201446.1346.3845.3645.41610,517
5/23/201445.7846.3745.7346.37414,019
5/22/201446.1746.2245.6045.87429,458
5/21/201445.7045.9845.6245.78238,172
5/20/201446.0646.5745.5045.67479,801
5/19/201445.9446.3145.5146.22482,837
5/16/201446.9547.0246.3446.46302,039
5/15/201446.8347.0346.4246.72338,915
5/14/201447.2147.3046.6947.05325,484
5/13/201447.4447.5447.1847.27604,131
5/12/201447.2347.5747.2047.57599,525
5/9/201447.0447.2446.8246.97314,092
5/8/201447.3347.6847.1047.21664,206
5/7/201446.9847.4146.7447.38709,778
5/6/201447.4347.7346.6047.00599,413
5/5/201447.9248.3647.8548.03419,691
5/2/201447.7348.8247.5648.41603,666
5/1/201447.6447.6447.2047.49339,036
4/30/201447.1247.7446.6847.56479,450
4/29/201447.6948.5547.1147.14358,579
4/28/201446.7147.6046.5047.52511,158
4/25/201447.4347.4546.6846.81585,895
4/24/201447.5947.8247.1047.73462,334
4/23/201447.8348.0046.9547.57591,309
4/22/201447.2248.4147.0247.72778,379
4/21/201447.7848.1047.2747.52266,023
4/17/201447.4648.2447.3448.13183,695
4/16/201447.1247.7546.9847.56417,064
4/15/201447.7247.8046.3946.76859,512
4/14/201447.8248.0647.3347.88489,481
4/11/201447.0548.1146.7047.58746,003
4/10/201447.7647.9347.3547.46728,608
4/9/201448.1948.3446.9847.83696,292
4/8/201449.6149.7748.2148.741,634,884
4/7/201447.0048.8246.9248.521,312,626
4/4/201446.2147.2846.0546.67938,033
4/3/201444.7844.9444.4044.77502,358
4/2/201444.0844.7343.8044.60554,052
4/1/201444.3244.4043.6343.96535,762
3/31/201443.7344.3743.7143.76669,805
3/28/201443.5245.1343.4643.74697,645
3/27/201442.1643.5142.0143.241,002,812
3/26/201442.2142.4141.5241.52493,360
3/25/201442.3042.4841.8042.00443,734
3/24/201442.0142.2041.4741.97774,311
3/21/201441.7442.3641.6041.75894,258
3/20/201441.2642.1440.9041.87444,837
3/19/201441.4841.8241.1841.20634,824
3/18/201440.3741.7740.3741.48607,550
3/17/201439.7540.6139.7540.31554,480
3/14/201439.6040.0939.4139.68367,683
3/13/201440.2740.3739.5239.92525,348
3/12/201440.3140.4839.6039.85693,145
3/11/201441.1241.2340.4340.45330,479
3/10/201441.5741.6740.7340.91233,842
3/7/201442.1742.4341.5741.72390,704
3/6/201442.4642.7842.0642.24425,184
3/5/201441.9742.5241.5041.77423,134
3/4/201442.3542.9541.8342.28305,976
3/3/201442.2142.2640.7541.11358,736
2/28/201442.4642.6042.0842.53559,278
2/27/201441.7842.8041.5842.66456,415
Trading Center