CBD: Historical Prices for COMPANHIA BRASIL ADS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	69.83	70.86	69.54	70.62	177,800	70.62
17-Dec-09	70.91	71.19	69.88	69.97	173,400	69.97
16-Dec-09	72.97	74.10	72.41	72.76	200,800	72.76
15-Dec-09	72.66	73.07	72.00	72.78	151,600	72.78
14-Dec-09	72.54	73.28	72.15	72.92	148,400	72.92
11-Dec-09	73.43	73.92	71.58	72.68	400,200	72.68
10-Dec-09	72.81	73.38	71.95	72.82	284,900	72.82
9-Dec-09	73.07	73.30	71.76	73.02	252,800	73.02
8-Dec-09	73.26	74.01	72.71	73.19	401,000	73.19
7-Dec-09	74.00	75.19	73.49	73.86	385,000	73.86
4-Dec-09	73.39	75.17	71.91	74.64	920,800	74.64
3-Dec-09	68.30	69.84	67.40	67.73	453,200	67.73
2-Dec-09	67.10	68.31	66.49	67.77	320,400	67.77
1-Dec-09	65.71	67.52	65.59	67.46	299,100	67.46
30-Nov-09	64.33	64.57	63.02	63.95	387,600	63.95
27-Nov-09	63.00	64.90	62.48	64.26	201,500	64.26
25-Nov-09	64.85	65.95	64.54	65.74	249,000	65.74
24-Nov-09	64.50	65.32	63.79	65.28	256,000	65.28
23-Nov-09	65.00	65.53	64.49	65.03	173,300	65.03
20-Nov-09	63.90	64.17	63.25	63.90	106,600	63.90
19-Nov-09	64.69	64.69	63.56	64.03	215,400	64.03
19-Nov-09	$ 0.077 Dividend
18-Nov-09	65.00	65.70	64.40	64.76	436,300	64.68
17-Nov-09	64.65	64.67	63.33	64.52	363,600	64.44
16-Nov-09	65.19	65.19	63.99	64.58	261,500	64.50
13-Nov-09	63.44	64.49	62.80	64.14	375,500	64.06
12-Nov-09	65.74	65.74	62.50	62.93	332,100	62.86
11-Nov-09	68.00	69.99	66.06	66.93	274,500	66.85
10-Nov-09	67.62	67.95	66.58	66.96	291,300	66.88
9-Nov-09	66.99	69.10	66.89	68.83	336,100	68.75
6-Nov-09	65.69	66.20	65.08	65.27	311,200	65.19
5-Nov-09	64.82	66.30	64.82	65.93	230,400	65.85
4-Nov-09	64.77	65.20	63.94	64.25	288,700	64.17
3-Nov-09	62.29	63.64	61.24	63.37	304,500	63.29
2-Nov-09	60.91	62.41	60.44	61.50	181,500	61.43
30-Oct-09	63.54	63.64	60.19	60.49	481,400	60.42
29-Oct-09	61.10	63.35	60.41	63.12	391,800	63.04
28-Oct-09	62.54	63.30	60.50	60.76	339,900	60.69
27-Oct-09	63.87	63.92	62.61	63.00	371,300	62.93
26-Oct-09	64.43	66.59	63.18	63.67	279,600	63.59
23-Oct-09	65.41	65.57	63.86	64.39	297,200	64.31
22-Oct-09	63.31	65.22	63.31	65.00	353,100	64.92
21-Oct-09	62.96	64.58	62.47	63.99	371,600	63.91
20-Oct-09	62.60	63.08	60.26	62.77	517,500	62.70
19-Oct-09	63.80	64.95	63.56	64.48	153,600	64.40
16-Oct-09	62.75	64.56	62.58	64.07	212,100	63.99
15-Oct-09	64.21	64.82	63.89	64.82	187,100	64.74
14-Oct-09	63.57	65.26	63.54	65.07	372,100	64.99
13-Oct-09	61.87	62.79	61.31	62.79	152,200	62.72
12-Oct-09	61.43	63.14	61.34	62.49	174,600	62.42
9-Oct-09	60.50	61.03	60.30	61.03	120,400	60.96
8-Oct-09	60.23	60.89	60.05	60.67	505,300	60.60
7-Oct-09	59.50	60.11	58.38	59.43	219,400	59.36
6-Oct-09	59.00	60.06	58.77	59.56	297,700	59.49
5-Oct-09	56.85	58.30	56.45	58.19	274,200	58.12
2-Oct-09	55.22	56.90	55.00	56.41	295,400	56.34
1-Oct-09	56.34	56.49	55.38	55.86	314,400	55.79
30-Sep-09	55.22	56.64	54.73	56.30	295,800	56.23
29-Sep-09	55.10	55.41	54.52	55.00	481,200	54.93
28-Sep-09	55.28	55.86	54.52	55.10	109,200	55.03
25-Sep-09	54.78	55.24	53.82	55.02	102,200	54.95
24-Sep-09	54.55	55.75	54.35	54.81	384,600	54.74
23-Sep-09	54.36	54.63	53.59	53.88	380,500	53.82
22-Sep-09	55.16	55.16	53.76	54.77	74,200	54.70
21-Sep-09	54.10	55.02	54.10	54.78	106,700	54.71
18-Sep-09	55.00	55.20	54.70	54.84	125,900	54.77
17-Sep-09	53.70	54.84	53.51	54.52	140,500	54.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions