Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.530 3.600 3.470 3.540 1,079,823 -0.04(-1.12%)
Sep 29, 2022 3.580 3.610 3.480 3.580 828,069 -0.10(-2.72%)
Sep 28, 2022 3.680 3.735 3.650 3.680 625,710 -0.01(-0.27%)
Sep 27, 2022 3.760 3.810 3.660 3.690 786,999 -0.02(-0.54%)
Sep 26, 2022 3.840 3.895 3.650 3.710 1,213,388 -0.26(-6.55%)
Sep 23, 2022 4.120 4.120 3.915 3.970 1,288,876 -0.27(-6.37%)
Sep 22, 2022 4.110 4.245 4.020 4.240 739,419 +0.12(+2.91%)
Sep 21, 2022 4.150 4.255 4.065 4.120 2,651,118 -0.04(-0.96%)
Sep 20, 2022 4.120 4.229 4.100 4.160 885,563 +0.08(+1.96%)
Sep 19, 2022 3.890 4.080 3.885 4.080 651,235 +0.08(+2.00%)
Sep 16, 2022 3.970 4.015 3.905 4.000 869,089 -0.03(-0.74%)
Sep 15, 2022 4.020 4.070 3.985 4.030 833,653 -0.06(-1.47%)
Sep 14, 2022 4.100 4.140 4.060 4.090 542,730 -0.02(-0.49%)
Sep 13, 2022 4.160 4.265 4.090 4.110 716,999 -0.19(-4.42%)
Sep 12, 2022 4.320 4.370 4.260 4.300 732,168 +0.08(+1.90%)
Sep 09, 2022 4.170 4.325 4.170 4.220 1,251,631 +0.04(+0.96%)
Sep 08, 2022 4.200 4.220 4.060 4.180 966,842 -0.12(-2.79%)
Sep 07, 2022 4.200 4.320 4.140 4.300 803,618 +0.02(+0.47%)
Sep 06, 2022 4.390 4.405 4.200 4.280 1,719,434 +0.17(+4.14%)
Sep 02, 2022 4.080 4.180 4.010 4.110 788,195 +0.25(+6.48%)
Sep 01, 2022 4.100 4.116 3.850 3.860 1,118,260 -0.22(-5.39%)
Aug 31, 2022 4.030 4.150 4.020 4.080 1,545,639 +0.04(+0.99%)
Aug 30, 2022 4.220 4.235 4.000 4.040 1,736,006 -0.08(-1.94%)
Aug 29, 2022 3.960 4.165 3.960 4.120 724,969 +0.13(+3.26%)
Aug 26, 2022 3.950 4.000 3.900 3.990 1,388,224 +0.16(+4.18%)
Aug 25, 2022 3.790 3.850 3.745 3.830 857,142 +0.04(+1.06%)
Aug 24, 2022 3.750 3.810 3.735 3.790 1,393,596 +0.07(+1.88%)
Aug 23, 2022 3.620 3.730 3.600 3.720 813,855 +0.13(+3.62%)
Aug 22, 2022 3.550 3.610 3.510 3.590 593,022 -0.02(-0.55%)
Aug 19, 2022 3.660 3.670 3.580 3.610 337,240 -0.10(-2.70%)
Aug 18, 2022 3.870 3.890 3.695 3.710 656,516 -0.09(-2.37%)
Aug 17, 2022 3.580 3.830 3.550 3.800 1,683,421 +0.17(+4.68%)
Aug 16, 2022 3.530 3.670 3.520 3.630 1,590,157 +0.06(+1.68%)
Aug 15, 2022 3.550 3.600 3.510 3.570 553,120 -0.03(-0.83%)
Aug 12, 2022 3.470 3.645 3.470 3.600 1,542,330 +0.20(+5.88%)
Aug 11, 2022 3.550 3.530 3.385 3.400 1,042,625 +0.03(+0.89%)
Aug 10, 2022 3.340 3.440 3.330 3.370 1,110,496 +0.18(+5.64%)
Aug 09, 2022 3.280 3.290 3.152 3.190 357,871 -0.06(-1.85%)
Aug 08, 2022 3.180 3.285 3.180 3.250 1,419,730 +0.11(+3.50%)
Aug 05, 2022 3.090 3.180 3.080 3.140 687,945 -0.02(-0.63%)
Aug 04, 2022 3.160 3.215 3.090 3.160 890,344 +0.15(+4.98%)
Aug 03, 2022 2.950 3.055 2.940 3.010 1,154,859 +0.07(+2.38%)
Aug 02, 2022 2.980 2.985 2.910 2.940 745,722 -0.08(-2.65%)
Aug 01, 2022 3.060 3.115 2.980 3.020 780,364 -0.06(-1.95%)
Jul 29, 2022 3.060 3.140 3.050 3.080 701,537 +0.01(+0.33%)
Jul 28, 2022 3.100 3.100 2.910 3.070 1,176,357 +0.03(+0.99%)
Jul 27, 2022 2.850 3.050 2.850 3.040 2,665,821 +0.30(+10.95%)
Jul 26, 2022 2.820 2.840 2.730 2.740 1,205,179 -0.14(-4.86%)
Jul 25, 2022 2.950 2.970 2.880 2.880 850,851 -0.14(-4.64%)
Jul 22, 2022 3.070 3.090 3.010 3.020 469,028 -0.05(-1.63%)
Jul 21, 2022 3.030 3.080 3.010 3.070 774,898 +0.01(+0.33%)
Jul 20, 2022 3.030 3.100 3.010 3.060 894,539 +0.05(+1.66%)
Jul 19, 2022 2.970 3.050 2.960 3.010 930,171 +0.07(+2.38%)
Jul 18, 2022 2.960 3.040 2.910 2.940 1,599,148 +0.04(+1.38%)
Jul 15, 2022 2.930 2.945 2.865 2.900 1,174,360 -0.05(-1.69%)
Jul 14, 2022 2.980 3.000 2.930 2.950 1,058,780 -0.11(-3.59%)
Jul 13, 2022 3.020 3.105 2.995 3.060 750,387 +0.01(+0.33%)
Jul 12, 2022 3.080 3.130 3.030 3.050 1,440,698 -0.11(-3.48%)
Jul 11, 2022 3.240 3.250 3.155 3.160 819,220 -0.16(-4.82%)
Jul 08, 2022 3.350 3.375 3.290 3.320 569,681 -0.01(-0.30%)
Jul 07, 2022 3.220 3.330 3.210 3.330 1,213,020 +0.20(+6.39%)
Jul 06, 2022 3.160 3.205 3.080 3.130 940,606 +0.03(+0.97%)
Jul 05, 2022 3.010 3.100 2.995 3.100 1,274,675 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.