$28.65 -0.88 (%) Cia Brasileira Dist Pfd Sh Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

May. 22, 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
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
4/8/201532.6132.9432.4232.68709,469
4/7/201531.7232.3231.7031.801,070,270
4/6/201531.8632.3731.7631.84411,698
4/2/201530.7431.4830.6731.24697,813
4/1/201530.4930.5930.0330.43584,725
3/31/201529.7230.0929.3729.82396,529
3/30/201529.3829.8529.2229.71358,246
3/27/201529.0929.4929.0429.30360,963
3/26/201530.2430.4229.4829.59412,397
3/25/201531.5031.6530.5230.53468,180
3/24/201531.5031.6730.7231.04396,894
3/23/201530.8831.3930.8531.02428,498
3/20/201530.0430.7529.9230.43910,518
3/19/201529.5529.7128.9628.96398,405
3/18/201529.2430.0929.0229.96517,243
3/17/201528.7929.4528.7529.191,897,199
3/16/201529.5929.6929.0529.14396,854
3/13/201529.6929.9329.1529.23984,979
3/12/201531.4831.6430.6730.69753,932
3/11/201530.8731.3230.7531.06772,873
3/10/201530.9731.3130.8631.151,685,808
3/9/201531.2531.3230.9230.99623,303
3/6/201531.6231.7431.4831.69368,882
3/5/201532.2532.4131.9432.20470,210
3/4/201532.3832.6332.1832.55748,885
3/3/201533.3933.7533.0233.13282,542
3/2/201533.7733.8633.3533.39511,608
2/27/201533.4834.3533.4634.05638,586
2/26/201532.6433.1032.4432.83424,823
2/25/201532.5932.8832.3632.74300,056
2/24/201532.3733.1832.1633.03606,290
2/23/201532.6432.7532.1532.331,454,535
2/20/201531.8832.1031.7431.78639,097
2/19/201532.1532.3731.8632.08842,743
2/18/201532.3132.3731.6732.26708,020
2/17/201532.0632.5831.5132.32358,005
2/13/201531.9732.3731.7832.02498,020
2/12/201531.8832.6031.6232.52750,793
2/11/201531.5431.8831.1131.53585,771
2/10/201532.3532.4431.8232.07658,172
2/9/201532.4333.0132.4332.99607,471
2/6/201533.0933.1032.7232.89535,407
2/5/201532.9133.6432.8333.39650,118
2/4/201532.5233.0332.4632.73565,919
2/3/201533.2233.6633.1233.40625,726
2/2/201532.8833.3332.7333.30954,076
1/30/201533.1433.5032.7432.81874,605
1/29/201534.4135.0134.2934.97537,432
1/28/201535.1235.2634.5634.60833,066
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center