$17.22 -0.76 (%) Cia Brasileira Dist Pfd Sh Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Aug. 31, 2015 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBD historical data

Date Open High Low Close Volume
8/28/201517.5018.1117.4117.98862,271
8/27/201517.7118.3917.6818.01851,679
8/26/201517.0217.4816.8917.431,017,653
8/25/201517.4717.6816.8716.911,164,820
8/24/201516.3217.4216.2516.97781,316
8/21/201518.1018.1917.6017.60825,828
8/20/201518.3818.8018.0518.431,212,362
8/19/201518.0818.5217.4418.461,042,292
8/18/201518.2318.6618.1218.45546,821
8/17/201518.4018.6518.2918.35815,967
8/14/201518.7718.9118.4718.47667,072
8/13/201519.3119.3118.6818.70491,124
8/12/201519.6719.6719.1719.30539,202
8/11/201519.9920.0919.3919.76645,668
8/10/201519.6320.2819.6020.27432,056
8/7/201519.5719.9519.4019.43622,983
8/6/201520.5220.6319.8819.96910,280
8/5/201520.7221.2420.7220.85461,756
8/4/201520.9621.0020.4920.721,046,867
8/3/201521.6821.8220.9221.04851,503
7/31/201522.1222.2121.4421.741,053,258
7/30/201521.7922.5221.7922.39596,092
7/29/201521.4422.2421.2521.96630,023
7/28/201521.2721.5620.9621.52762,797
7/27/201520.6121.2620.4821.03743,473
7/24/201521.2921.3120.5920.70511,192
7/23/201521.6321.9221.4321.49681,813
7/22/201522.5522.5722.0222.27700,107
7/21/201522.9823.1222.7423.04488,435
7/20/201523.0623.1322.7822.97515,220
7/17/201524.0524.1223.2123.44724,140
7/16/201523.5624.1123.5023.78651,207
7/15/201523.3923.5423.2023.23555,392
7/14/201523.6423.6422.7123.39926,333
7/13/201522.6023.7922.5623.641,331,687
7/10/201521.4122.0821.2821.98751,416
7/9/201521.1821.6120.9020.90410,582
7/8/201521.3421.4220.5720.67857,992
7/7/201522.3522.3621.5721.72792,516
7/6/201522.7523.2322.5122.63497,683
7/2/201523.6823.8523.4423.64543,145
7/1/201523.6823.8623.4123.61533,495
6/30/201524.5424.5923.5123.67750,597
6/29/201524.3924.4824.1224.21308,999
6/26/201524.9725.0424.6424.73314,751
6/25/201525.3025.4525.0025.03343,391
6/24/201525.5125.7025.3425.42272,214
6/23/201525.2625.5725.1525.53649,043
6/22/201525.7925.8325.4125.46422,169
6/19/201526.1326.1625.4125.43481,317
6/18/201526.5526.6926.2826.33452,189
6/17/201526.0726.6925.7926.57395,786
6/16/201526.4026.5325.9826.30300,084
6/15/201526.0326.2625.8826.14266,840
6/12/201526.5226.6225.9726.10632,292
6/11/201526.9727.1126.5026.76765,768
6/10/201527.5327.8327.2327.30333,190
6/9/201526.9427.0326.5526.90694,180
6/8/201526.6627.0026.6226.85700,868
6/5/201525.8626.5425.6826.271,917,451
6/4/201526.3426.4926.1126.18375,071
6/3/201526.9826.9926.4226.53654,204
6/2/201526.7527.2426.7126.97368,649
6/1/201526.7426.9026.5626.69346,790
5/29/201527.3927.6326.4926.81931,409
5/28/201527.2627.3127.0227.21407,607
5/27/201527.2927.5927.0427.56541,052
5/26/201528.4428.4727.5827.62707,656
5/22/201529.7129.7328.6028.65727,392
5/21/201529.2029.6229.1629.53801,991
5/20/201529.4729.7529.1029.51929,110
5/19/201529.6229.7629.1629.26544,446
5/18/201530.5730.5729.7729.85362,535
5/15/201530.3030.8230.2230.61330,712
5/14/201530.5230.6230.0730.37468,920
5/13/201530.9530.9529.9330.14736,886
5/12/201530.7031.0630.2130.36729,159
5/11/201532.3732.4430.8830.901,121,097
5/8/201532.8533.1032.2632.67913,636
5/7/201533.2833.7032.9633.53634,557
5/6/201533.4833.4832.9733.20426,398
5/5/201533.1133.6133.0833.38509,033
5/4/201532.9433.1432.7332.94429,255
5/1/201533.5733.5733.1533.22423,449
4/30/201533.8033.9033.2933.54527,667
4/29/201534.2434.4633.8134.04589,080
4/28/201534.2134.5733.8233.91522,115
4/27/201533.8634.7233.8534.161,733,181
4/24/201532.8033.3732.4833.35944,231
4/23/201532.2432.8932.2032.73465,453
4/22/201532.1432.4531.8632.42623,945
4/21/201532.1932.3831.9932.01305,016
4/20/201531.9832.2031.7832.02602,513
4/17/201531.7532.3531.7032.22804,465
4/16/201532.4332.7032.1232.51438,600
4/15/201532.3732.7631.7032.62593,717
4/14/201533.0233.1432.4932.60441,302
4/13/201532.8032.8632.5232.67544,139
4/10/201532.5833.0532.5832.78696,232
4/9/201532.9233.2332.6432.74884,547
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!