Skip to main content

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0100 (-1.56%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.430 4.503 4.370 4.479 623,251 +0.05(+1.11%)
Feb 25, 2022 4.459 4.469 4.390 4.430 1,050,779 +0.06(+1.35%)
Feb 24, 2022 4.233 4.370 4.141 4.370 1,589,148 +0.02(+0.45%)
Feb 23, 2022 4.380 4.439 4.326 4.351 1,256,492 +0.10(+2.31%)
Feb 22, 2022 4.193 4.282 4.169 4.252 1,765,739 +0.20(+4.85%)
Feb 18, 2022 4.056 0 -0.03(-0.72%)
Feb 17, 2022 4.154 4.164 4.046 4.085 752,648 -0.15(-3.49%)
Feb 16, 2022 4.282 4.306 4.179 4.233 1,008,304 +0.08(+1.90%)
Feb 15, 2022 4.115 4.174 4.095 4.154 1,267,390 +0.07(+1.69%)
Feb 14, 2022 4.134 4.159 4.056 4.085 864,398 +0.03(+0.73%)
Feb 11, 2022 4.174 4.252 4.026 4.056 1,291,917 -0.08(-1.90%)
Feb 10, 2022 4.085 4.233 4.085 4.134 900,329 +0.02(+0.48%)
Feb 09, 2022 4.065 4.203 4.060 4.115 1,174,515 +0.03(+0.72%)
Feb 08, 2022 4.026 4.124 3.992 4.085 1,177,532 +0.04(+0.97%)
Feb 07, 2022 4.026 4.085 3.987 4.046 1,195,334 +0.04(+0.98%)
Feb 04, 2022 4.046 4.046 3.898 4.006 1,314,857 -0.21(-4.91%)
Feb 03, 2022 4.183 4.243 4.213 732,774 -0.02(-0.47%)
Feb 02, 2022 4.272 4.272 4.188 4.233 1,302,017 -0.07(-1.60%)
Feb 01, 2022 4.233 4.302 4.188 4.302 924,069 +0.12(+2.82%)
Jan 31, 2022 4.154 4.243 4.183 1,250,123 +0.22(+5.46%)
Jan 28, 2022 3.996 4.031 3.913 3.967 767,091 +0.01(+0.25%)
Jan 27, 2022 3.957 4.046 3.908 3.957 719,835 +0.07(+1.77%)
Jan 26, 2022 3.918 4.006 3.839 3.888 963,303 +0.02(+0.51%)
Jan 25, 2022 3.741 3.908 3.731 3.868 1,037,831 +0.09(+2.34%)
Jan 24, 2022 3.524 3.780 3.494 3.780 1,742,716 +0.23(+6.37%)
Jan 21, 2022 3.563 3.652 3.529 3.553 1,263,311 -0.09(-2.43%)
Jan 20, 2022 3.672 3.741 3.627 3.642 1,439,871 +0.02(+0.54%)
Jan 19, 2022 3.573 3.691 3.573 3.622 1,304,133 +0.12(+3.37%)
Jan 18, 2022 3.475 3.588 3.455 3.504 1,671,340 -0.08(-2.20%)
Jan 14, 2022 3.583 0 +0.06(+1.68%)
Jan 13, 2022 3.465 3.583 3.455 3.524 2,187,399 -0.11(-2.98%)
Jan 12, 2022 3.514 3.632 3.480 3.632 760,499 +0.15(+4.24%)
Jan 11, 2022 3.366 3.494 3.328 3.485 1,023,263 +0.10(+2.91%)
Jan 10, 2022 3.357 3.416 3.317 3.386 997,440 +0.04(+1.18%)
Jan 07, 2022 3.396 3.433 3.337 3.347 978,238 -0.05(-1.45%)
Jan 06, 2022 3.475 3.494 3.376 3.396 1,400,573 -0.12(-3.36%)
Jan 05, 2022 3.652 3.711 3.504 3.514 1,097,057 -0.16(-4.29%)
Jan 04, 2022 3.632 3.721 3.632 3.672 963,340 +0.02(+0.54%)
Jan 03, 2022 3.741 3.750 3.613 3.652 1,500,985 -0.28(-7.02%)
Dec 31, 2021 3.878 4.041 3.839 3.928 644,186 +0.07(+1.79%)
Dec 30, 2021 3.800 3.928 3.783 3.859 875,566 +0.06(+1.55%)
Dec 29, 2021 3.898 3.918 3.800 3.800 403,188 -0.15(-3.74%)
Dec 28, 2021 3.859 3.977 3.829 3.947 475,400 +0.06(+1.52%)
Dec 27, 2021 3.868 3.888 3.829 3.888 377,393 +0.02(+0.51%)
Dec 23, 2021 3.829 3.918 3.785 3.868 555,431 +0.01(+0.26%)
Dec 22, 2021 3.849 3.903 3.795 3.859 787,523 -0.03(-0.76%)
Dec 21, 2021 3.898 3.918 3.873 3.888 503,660 -0.01(-0.25%)
Dec 20, 2021 3.937 3.987 3.888 3.898 588,892 -0.11(-2.70%)
Dec 17, 2021 3.888 4.046 3.878 4.006 804,981 -0.02(-0.49%)
Dec 16, 2021 4.036 4.105 4.001 4.026 668,633 -0.02(-0.49%)
Dec 15, 2021 3.987 4.065 3.967 4.046 512,161 +0.02(+0.49%)
Dec 14, 2021 3.996 4.046 3.967 4.026 623,840 +0.03(+0.74%)
Dec 13, 2021 4.026 4.060 3.967 3.996 284,518 -0.08(-1.93%)
Dec 10, 2021 4.203 4.203 4.046 4.075 545,732 +0.06(+1.47%)
Dec 09, 2021 4.065 4.065 4.001 4.016 481,011 -0.08(-1.92%)
Dec 08, 2021 3.928 4.105 3.918 4.095 925,330 +0.13(+3.23%)
Dec 07, 2021 3.908 4.006 3.888 3.967 596,054 +0.08(+2.03%)
Dec 06, 2021 3.868 3.928 3.829 3.888 650,558 -0.04(-1.00%)
Dec 03, 2021 4.056 4.085 3.878 3.928 766,798 +0.02(+0.50%)
Dec 02, 2021 3.918 3.987 3.844 3.908 632,343 +0.13(+3.39%)
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.