$35.58 -0.56 (%) Cia Brasileira Dist Pfd Sh Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Jan. 27, 2015 | 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
1/27/201535.2536.0535.0435.58650,876
1/26/201535.4936.2835.4936.14520,676
1/23/201536.4736.6036.1036.30441,743
1/22/201537.3937.5736.6637.32550,011
1/21/201534.7136.2734.6836.16521,581
1/20/201533.9834.5233.8934.36626,331
1/16/201534.1134.4333.6233.85709,278
1/15/201534.6234.8034.2634.27320,218
1/14/201534.3635.0234.1934.84608,325
1/13/201534.9835.7834.9235.67711,048
1/12/201535.2535.3034.7234.92432,287
1/9/201536.5736.7235.9036.04351,933
1/8/201535.8336.6935.6836.49374,058
1/7/201536.1236.6235.7936.13540,024
1/6/201535.0135.3034.3835.20627,655
1/5/201534.0534.5033.9034.38468,753
1/2/201536.0636.0634.7134.74694,370
12/31/201436.8937.1736.5036.83149,541
12/30/201437.3437.5336.7036.99332,200
12/29/201436.2936.8436.2536.53294,491
12/26/201436.5736.7236.1036.47241,193
12/24/201436.3536.7036.3236.60159,767
12/23/201436.7136.7736.0736.38410,703
12/22/201436.5737.5836.5337.58349,322
12/19/201436.6336.8136.1436.50725,699
12/18/201436.3736.8035.9036.23987,897
12/17/201435.6136.9935.6136.03774,526
12/16/201434.9935.8534.5535.35546,186
12/15/201437.0037.0635.8436.41452,797
12/12/201437.7437.7436.3837.12456,494
12/11/201438.0038.2737.6537.74492,611
12/10/201439.1039.1838.3538.35384,904
12/9/201438.9339.6738.5839.38525,044
12/8/201440.0040.0038.8339.00500,553
12/5/201440.0140.3239.7240.20257,799
12/4/201440.3540.5440.0040.35258,465
12/3/201441.0241.2740.6540.85345,524
12/2/201440.8540.8940.0940.10323,293
12/1/201441.5741.5940.5640.75429,342
11/28/201442.2842.3341.7542.11178,723
11/26/201442.7443.3342.4743.31401,096
11/25/201442.7942.7942.1542.40423,655
11/24/201441.8542.0541.1141.42410,851
11/21/201441.0542.9841.0542.80858,164
11/20/201440.6541.2640.0340.40644,157
11/19/201440.3240.7940.0740.72476,360
11/19/201421.6721.6721.6621.662,827
11/18/201440.0040.9839.9540.68388,160
11/17/201440.0140.3039.6039.80375,501
11/14/201439.3540.1739.2539.77555,590
11/13/201441.3841.5839.9640.55527,506
11/12/201441.0341.8941.0341.57586,924
11/11/201441.0941.0940.5440.99303,269
11/10/201441.3841.4640.8041.02387,492
11/7/201440.4140.6940.2040.40443,650
11/6/201441.1241.1239.9940.15502,257
11/5/201441.0241.5540.8341.07296,409
11/4/201440.9441.7340.5741.42430,564
11/3/201441.3741.6140.6240.86531,161
10/31/201441.8442.1941.3741.80841,399
10/30/201441.2842.0641.1342.01576,352
10/29/201441.1941.2639.9040.12392,942
10/28/201439.5240.8339.4140.30587,109
10/27/201437.4138.6037.2738.441,339,259
10/24/201439.2541.3739.2540.72856,464
10/23/201439.3239.3438.2339.021,136,730
10/22/201440.8541.0940.1740.36667,381
10/21/201440.7242.0240.4840.97732,853
10/20/201442.3742.4641.6542.15822,941
10/17/201442.2743.3942.2043.38431,130
10/16/201441.8642.4741.5241.84559,677
10/15/201442.8343.1442.2042.84966,337
10/14/201444.3344.9043.6344.06441,667
10/13/201444.2845.2743.8644.18351,421
10/10/201444.0844.1542.9042.961,239,186
10/9/201445.7045.9144.8244.93564,204
10/8/201445.5345.6444.0545.41492,808
10/7/201447.0847.1144.8544.851,085,685
10/6/201446.2546.7045.8446.08813,361
10/3/201442.1743.7442.1743.67442,427
10/2/201441.9743.2141.9742.64917,082
10/1/201442.7843.2242.1042.28903,295
9/30/201443.4443.7843.1143.61608,086
9/29/201443.3743.9343.1743.63635,918
9/26/201444.2445.7944.0945.59594,798
9/25/201444.8945.4044.3344.39600,049
9/24/201444.6045.6344.4345.32725,130
9/23/201445.1845.5044.4244.83848,110
9/22/201445.6645.9845.2445.47750,937
9/19/201447.0647.1946.2246.501,155,621
9/18/201446.4946.9545.9046.65568,390
9/17/201448.0148.2847.3147.45458,121
9/16/201447.3248.7747.0848.12506,689
9/15/201447.3447.4046.6446.95586,814
9/12/201447.2247.5846.9647.36474,963
9/11/201448.5048.6748.2048.42286,704
9/10/201448.1748.4547.7448.26396,619
9/9/201449.2249.3048.1248.20753,177
9/8/201451.0351.0449.8950.03859,795
9/5/201450.9450.9650.0750.66427,419
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center