Cia Brasileira Dist Pfd Sh Sponsored American Deposit Receipt Repr 1 Pfd Sh $48.13

up +0.57


17/4/2014 06:40 PM  |  NYSE : CBD  
Industries : Retail / Grocery Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBD historical data

Date Open High Low Close Volume
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
4/8/201449.6149.7748.2148.741,634,880
4/7/201447.0048.8246.9248.521,312,630
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
3/27/201442.1643.5142.0143.241,002,810
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
2/26/201441.3441.7841.1741.44329,115
2/25/201441.3141.7241.1441.27354,662
2/24/201441.6141.9441.2241.22383,536
2/21/201441.0741.6641.0041.52456,900
2/20/201440.3640.9939.9440.83516,249
2/19/201439.0040.2938.9540.20410,909
2/18/201440.3940.8939.5139.63317,685
2/14/201440.8741.2940.6341.23486,508
2/13/201438.9240.1038.8340.06291,609
2/12/201439.9140.1139.0439.09327,663
2/11/201438.8439.8138.6939.81311,726
2/10/201439.2339.4138.8039.03403,796
2/7/201439.4439.5939.1539.32874,952
2/6/201438.8139.3238.7439.22986,184
2/5/201438.6338.8238.1938.38276,464
2/4/201438.5338.9338.5038.74478,340
2/3/201438.6338.6637.9238.13756,476
1/31/201438.6338.9638.2138.27776,301
1/30/201438.6339.7938.6139.64658,870
1/29/201438.9739.0637.8338.06761,898
1/28/201439.7739.9939.3939.74528,884
1/27/201439.7239.9339.4239.56474,461
1/24/201440.2840.2939.4939.65710,348
1/23/201442.1542.1640.3440.80775,268
1/22/201440.7341.9240.6841.86730,114
1/21/201440.2240.4139.7040.18506,030
1/17/201441.1341.2540.6840.82222,184
1/16/201442.1542.1741.2941.45282,736
1/15/201441.8442.5341.6642.05507,792
1/14/201441.4442.0841.3941.86303,126
1/13/201441.7441.9341.1541.41437,064
1/10/201441.0641.4340.6441.26389,986
1/9/201440.9141.0340.3440.87434,842
1/8/201441.9742.2041.5041.75532,880
1/7/201442.9042.9041.9842.06599,127
1/6/201442.9843.0041.7241.73512,835
1/3/201443.5443.6342.4342.49632,969
1/2/201443.9544.0742.9743.10247,976
12/31/201344.5744.8744.2044.67110,583
12/30/201344.9145.3444.4744.69946,525
12/27/201344.4045.0744.3645.04392,922
12/26/201344.5844.7344.2144.261,751,340
12/24/201343.7544.2543.4043.77143,465
12/23/201344.5344.7144.2544.46364,613
12/20/201343.6944.0242.9343.74325,690
12/19/201344.1444.5443.7243.79286,727
12/18/201343.8845.0643.4744.48411,951
12/17/201344.2144.4143.9144.09635,767
12/16/201344.4044.8544.0944.09611,046
12/13/201344.4044.5043.5943.67358,653
12/12/201344.1944.5942.8843.68768,647
12/11/201344.1244.9044.0544.69603,621
12/10/201344.3544.9244.3544.76319,077
12/9/201344.1044.4844.0044.29236,316
12/6/201344.5944.9344.2744.41318,288
12/5/201343.6044.7243.4444.17489,349
12/4/201343.9544.5843.5643.81600,019
12/3/201344.9145.3244.1544.49345,671
12/2/201346.5647.0545.0345.17563,525
11/29/201347.1647.4346.8547.08444,038
11/27/201347.7248.0047.3047.99937,300
11/26/201347.7248.0947.5048.08467,656
11/25/201347.4647.8547.3147.58226,074
11/22/201347.6447.7047.3647.57494,873
Trading Center