$40.89 -0.08 (%) Cia Brasileira Dist Pfd Sh Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Oct. 22, 2014 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBD historical data

Date Open High Low Close Volume
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
9/4/201451.2151.4350.4250.65303,433
9/3/201451.0551.4650.9051.23365,899
9/2/201450.1151.1250.1150.89282,343
8/29/201451.0851.1850.4450.89284,923
8/28/201450.3451.2550.2050.79436,573
8/27/201449.9850.5049.6050.38575,917
8/26/201449.6149.9349.3849.86302,044
8/25/201448.7149.1148.4349.00181,782
8/22/201448.6548.7147.9648.29374,681
8/21/201449.9750.2148.6548.70562,701
8/20/201449.9950.2549.6749.81280,981
8/19/201449.3450.4749.2750.07415,455
8/18/201448.9849.4648.6549.40142,652
8/15/201448.8749.3248.1448.59677,592
8/14/201448.3448.6648.1748.53296,928
8/13/201448.8048.8747.3048.23646,018
8/12/201448.0248.3647.7348.01374,909
8/11/201448.1348.4147.8548.17390,589
8/8/201447.5247.7647.1247.73434,042
8/7/201449.2149.2147.4947.92441,206
8/6/201448.5649.0848.1948.95297,765
8/5/201448.7549.2748.3548.51622,830
8/4/201448.8349.5348.7749.27496,233
8/1/201447.7148.8047.7148.61513,792
7/31/201448.4148.6448.0648.22392,414
7/30/201449.5249.7548.9749.31348,019
7/29/201450.0950.4049.6449.86299,152
7/28/201449.7850.0749.4150.02422,953
7/25/201449.3150.3549.3150.23820,810
7/24/201448.5949.6048.5549.57444,709
7/23/201448.4648.7948.2048.42356,923
7/22/201448.8249.3548.7849.20501,919
7/21/201447.9148.9647.7448.90645,215
7/18/201447.0347.9946.9447.94514,407
7/17/201446.5046.7046.2046.33916,514
7/16/201447.3547.4946.5046.75692,645
7/15/201446.9247.1446.4847.10909,776
7/14/201447.5147.7646.2146.94713,455
7/11/201447.5347.8447.5247.67813,909
7/10/201447.5847.8647.1147.756,399,215
7/9/201447.2547.8147.1347.40279,015
7/8/201447.3147.3146.8847.09308,441
7/7/201447.4647.4746.6847.07718,458
7/3/201446.4147.0646.4147.02843,104
7/2/201446.3746.7546.1446.66401,976
7/1/201446.5047.4746.3746.44612,470
6/30/201446.8147.1146.2746.33518,342
6/27/201446.5947.1546.5946.91261,657
6/26/201447.1047.1046.4746.70559,571
6/25/201447.4947.7146.8147.06682,237
6/24/201446.9247.1846.7246.72588,724
6/23/201447.0347.1246.7446.92351,806
6/20/201447.2747.2746.6946.81586,068
6/19/201447.6747.9346.9247.17203,125
6/18/201447.1647.5146.3947.44487,247
6/17/201447.6547.8246.8046.98521,496
6/16/201448.1448.2347.8347.91438,904
6/13/201448.1948.3147.9048.03399,839
6/12/201448.3848.5048.1048.19174,163
6/11/201449.0749.3548.4348.49403,442
6/10/201447.5349.0147.5149.00952,189
6/9/201447.3647.7247.0047.58845,385
6/6/201446.7147.5246.6447.041,127,202
6/5/201445.1045.9045.0945.761,391,279
6/4/201444.8644.8944.0144.26715,779
6/3/201444.8845.2044.5744.93285,940
6/2/201445.2145.3544.7644.87459,125
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center