BRAZILIAN DISTRIBUTION $45.67

down -0.66


18/6/2013 04:18 PM  |  NYSE : CBD  |  Industries : Retail Trade / Grocery Stores
Type:

CBD historical data

Date Open High Low Close Volume
6/18/2013 46.42 46.51 45.41 45.67 4279
6/17/2013 46.97 47.11 45.97 46.33 3234
6/14/2013 47.25 47.45 46.63 46.87 3102
6/13/2013 47.28 47.84 46.54 46.92 4067
6/12/2013 48.58 48.58 46.86 47.20 5906
6/11/2013 47.59 48.57 46.74 48.02 4392
6/10/2013 49.46 49.60 48.55 48.99 4332
6/7/2013 49.48 50.69 49.46 49.73 4559
6/6/2013 48.75 49.47 48.44 49.45 4210
6/5/2013 48.92 49.03 48.00 48.76 4556
6/4/2013 49.12 49.43 48.40 48.86 2774
6/3/2013 49.20 49.54 48.68 49.11 4932
5/31/2013 50.64 50.73 48.90 49.16 8248
5/30/2013 51.59 52.07 51.01 51.50 5159
5/29/2013 53.06 53.34 51.46 51.70 8822
5/28/2013 54.15 54.70 53.78 53.85 4045
5/24/2013 54.11 54.63 52.43 54.40 6866
5/23/2013 54.98 54.98 53.96 54.55 6977
5/22/2013 56.92 57.02 55.30 55.44 3400
5/21/2013 56.87 56.99 56.26 56.81 3860
5/20/2013 55.82 57.30 55.81 56.83 3089
5/17/2013 55.25 55.89 55.08 55.57 3570
5/16/2013 56.39 56.67 54.93 55.14 4307
5/15/2013 55.77 56.73 55.77 56.72 3552
5/14/2013 54.64 56.27 54.58 56.08 2162
5/13/2013 55.01 55.28 54.64 55.08 2076
5/10/2013 55.77 55.93 54.82 54.91 9959
5/9/2013 56.28 56.85 55.87 56.07 4233
5/8/2013 56.10 57.05 56.04 56.54 2921
5/7/2013 55.57 56.62 55.39 56.38 2748
5/6/2013 55.81 56.00 55.02 55.72 4352
5/3/2013 55.37 56.24 55.37 55.86 2486
5/2/2013 55.47 55.66 54.49 54.80 6012
5/1/2013 55.60 55.60 54.92 55.08 2280
4/30/2013 54.58 55.56 53.51 55.56 6702
4/29/2013 55.33 55.69 54.92 55.29 4165
4/26/2013 55.18 55.66 54.08 54.53 4059
4/25/2013 55.33 55.77 55.04 55.28 3569
4/24/2013 56.76 56.77 55.20 55.28 5734
4/23/2013 56.21 57.30 56.21 56.64 4994
4/22/2013 55.36 56.43 55.21 56.17 5550
4/19/2013 54.13 55.02 53.99 54.97 4853
4/18/2013 53.27 54.37 52.83 53.65 5648
4/17/2013 53.71 54.04 52.35 53.20 7409
4/16/2013 53.31 54.07 53.24 53.99 4331
4/15/2013 53.99 54.49 52.61 52.66 6340
4/12/2013 55.25 55.61 54.42 54.58 5409
4/11/2013 55.18 55.66 55.11 55.43 10708
4/10/2013 54.83 55.44 54.83 55.21 4131
4/9/2013 53.80 55.14 53.34 54.88 7220
4/8/2013 54.42 54.92 54.17 54.84 3326
4/5/2013 53.10 54.27 52.35 54.23 5644
4/4/2013 53.65 54.51 53.34 53.56 5705
4/3/2013 53.81 53.94 53.19 53.48 3735
4/2/2013 53.29 53.96 53.13 53.88 4135
4/1/2013 53.05 53.50 52.92 52.98 1652
3/28/2013 53.05 53.55 52.79 53.28 5996
3/27/2013 52.39 53.34 52.28 53.34 3551
3/26/2013 51.94 52.60 51.59 52.55 5293
3/25/2013 52.00 52.01 51.21 51.75 10789
3/22/2013 52.58 52.76 51.74 51.83 11369
3/21/2013 54.04 54.12 53.02 53.20 23937
3/20/2013 53.79 54.22 53.40 54.21 6098
3/19/2013 54.13 54.32 53.01 53.43 6377
3/18/2013 53.54 54.04 53.11 53.62 6865
3/15/2013 54.58 54.78 53.46 53.60 10285
3/14/2013 54.55 55.46 54.46 55.33 5902
3/13/2013 53.90 55.80 53.88 54.97 11862
3/12/2013 53.65 53.84 53.22 53.45 4506
3/11/2013 53.28 54.14 53.02 53.85 5542
3/8/2013 51.85 52.87 51.74 52.74 4062
3/7/2013 52.23 52.50 51.29 51.71 8131
3/6/2013 52.21 53.70 52.17 53.24 15461
3/5/2013 52.39 52.60 52.11 52.39 6870
3/4/2013 50.66 51.65 50.56 51.34 5454
3/1/2013 50.45 50.95 50.02 50.92 5072
2/28/2013 50.04 50.81 49.84 50.68 7615
2/27/2013 49.44 50.20 49.28 50.20 5086
2/26/2013 49.36 49.66 48.93 49.20 4744
2/25/2013 50.17 50.33 49.23 49.28 4072
2/22/2013 49.66 49.67 48.56 49.14 4345
2/21/2013 50.48 50.57 49.28 49.84 8114
2/20/2013 50.46 51.11 49.68 50.41 11553
2/19/2013 49.71 50.57 49.56 50.34 6216
2/15/2013 48.64 48.78 48.35 48.53 3168
2/14/2013 47.98 48.94 47.96 48.36 1711
2/13/2013 48.17 49.00 48.15 48.95 2378
2/12/2013 48.12 48.32 47.84 48.10 1890
2/11/2013 48.48 48.99 48.20 48.39 1646
2/8/2013 48.53 48.68 48.11 48.28 2999
2/7/2013 48.46 48.61 47.54 48.28 4883
2/6/2013 47.71 47.83 47.29 47.44 2101
2/5/2013 48.21 48.38 47.78 48.13 4987
2/4/2013 47.74 47.89 47.02 47.58 4664
2/1/2013 47.73 47.85 47.46 47.69 11994
1/31/2013 46.61 48.31 46.58 47.74 8076
1/30/2013 45.71 46.10 45.63 45.83 3955
1/29/2013 45.55 46.40 45.19 46.25 5115
1/28/2013 44.90 45.17 44.64 44.73 3502
1/25/2013 44.87 44.98 44.19 44.59 1290
Marketplace
Trading Center