Skip to main content

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

3.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 3.560 3.560 3.480 3.490 1,053,264 -0.20(-5.42%)
Dec 02, 2022 3.720 3.795 3.652 3.690 966,015 -0.10(-2.64%)
Dec 01, 2022 3.890 3.910 3.755 3.790 809,585 -0.11(-2.82%)
Nov 30, 2022 3.700 3.965 3.690 3.900 3,107,609 +0.21(+5.69%)
Nov 29, 2022 3.480 3.710 3.480 3.690 1,658,509 +0.27(+7.89%)
Nov 28, 2022 3.340 3.465 3.340 3.420 1,625,953 +0.04(+1.18%)
Nov 25, 2022 3.440 3.470 3.360 3.380 305,086 +0.04(+1.20%)
Nov 23, 2022 3.220 3.350 3.210 3.340 1,569,984 +0.02(+0.60%)
Nov 22, 2022 3.400 3.420 3.300 3.320 1,753,058 -0.09(-2.64%)
Nov 21, 2022 3.300 3.440 3.260 3.410 1,716,371 +0.10(+3.02%)
Nov 18, 2022 3.450 3.470 3.310 3.310 851,583 -0.08(-2.36%)
Nov 17, 2022 3.350 3.390 3.245 3.390 1,356,984 -0.20(-5.57%)
Nov 16, 2022 3.700 3.735 3.535 3.590 969,542 -0.30(-7.71%)
Nov 15, 2022 3.940 3.940 3.820 3.890 388,365 +0.01(+0.26%)
Nov 14, 2022 3.780 3.945 3.775 3.880 1,366,410 +0.20(+5.43%)
Nov 11, 2022 3.530 3.680 3.530 3.680 684,957 +0.19(+5.44%)
Nov 10, 2022 3.590 3.610 3.440 3.490 1,225,151 -0.39(-10.05%)
Nov 09, 2022 3.870 4.030 3.850 3.880 636,250 -0.01(-0.26%)
Nov 08, 2022 3.810 3.935 3.795 3.890 765,106 +0.10(+2.64%)
Nov 07, 2022 3.960 3.970 3.770 3.790 916,346 -0.25(-6.19%)
Nov 04, 2022 4.220 4.240 4.020 4.040 1,065,935 -0.37(-8.39%)
Nov 03, 2022 4.220 4.410 4.215 4.410 749,475 +0.17(+4.01%)
Nov 02, 2022 4.220 4.240 559,407 -0.10(-2.30%)
Nov 01, 2022 4.240 4.425 4.220 4.340 916,457 +0.13(+3.09%)
Oct 31, 2022 3.910 4.235 3.895 4.210 872,565 +0.28(+7.12%)
Oct 28, 2022 3.820 3.940 3.785 3.930 780,203 +0.08(+2.08%)
Oct 27, 2022 3.690 3.940 3.690 3.850 1,462,545 +0.26(+7.24%)
Oct 26, 2022 3.750 3.770 3.590 3.590 1,238,246 -0.20(-5.28%)
Oct 25, 2022 3.870 3.900 3.790 3.790 806,555 -0.16(-4.05%)
Oct 24, 2022 3.960 4.025 3.920 3.950 595,733 -0.14(-3.42%)
Oct 21, 2022 3.760 4.130 3.755 4.090 705,997 +0.24(+6.23%)
Oct 20, 2022 3.840 3.950 3.835 3.850 387,849 +0.05(+1.32%)
Oct 19, 2022 3.790 3.850 3.770 3.800 573,487 -0.01(-0.26%)
Oct 18, 2022 3.820 3.890 3.775 3.810 415,733 +0.07(+1.87%)
Oct 17, 2022 3.710 3.800 3.685 3.740 511,008 +0.10(+2.75%)
Oct 14, 2022 3.780 3.785 3.640 3.640 689,521 -0.19(-4.96%)
Oct 13, 2022 3.630 3.830 3.615 3.830 787,527 +0.11(+2.96%)
Oct 12, 2022 3.770 3.770 3.660 3.720 655,109 -0.05(-1.33%)
Oct 11, 2022 3.780 3.855 3.705 3.770 1,110,748 +0.00(+0.00%)
Oct 10, 2022 3.680 3.770 3.680 3.770 514,546 +0.09(+2.45%)
Oct 07, 2022 3.730 3.745 3.650 3.680 1,037,525 -0.06(-1.60%)
Oct 06, 2022 3.730 3.790 3.715 3.740 562,603 +0.01(+0.27%)
Oct 05, 2022 3.790 3.815 3.675 3.730 817,201 -0.09(-2.36%)
Oct 04, 2022 3.890 3.930 3.755 3.820 790,524 +0.00(+0.00%)
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.