Skip to main content

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.080 5.120 5.020 5.040 536,960 +0.01(+0.20%)
Mar 30, 2022 5.200 5.215 5.020 5.030 523,173 -0.20(-3.82%)
Mar 29, 2022 5.210 5.340 5.160 5.230 573,299 +0.11(+2.15%)
Mar 28, 2022 5.120 5.140 5.055 5.120 594,340 -0.06(-1.16%)
Mar 25, 2022 5.150 5.220 5.070 5.180 1,210,469 +0.16(+3.19%)
Mar 24, 2022 4.950 5.030 4.860 5.020 1,036,747 +0.18(+3.72%)
Mar 23, 2022 4.810 4.910 4.760 4.840 472,125 -0.01(-0.21%)
Mar 22, 2022 4.790 4.895 4.770 4.850 1,096,806 +0.20(+4.30%)
Mar 21, 2022 4.630 4.710 4.560 4.650 608,402 +0.13(+2.88%)
Mar 18, 2022 4.460 4.595 4.450 4.520 798,363 +0.02(+0.44%)
Mar 17, 2022 4.420 4.540 4.361 4.500 800,196 +0.07(+1.58%)
Mar 16, 2022 4.390 4.490 4.335 4.430 517,636 +0.07(+1.61%)
Mar 15, 2022 4.310 4.470 4.260 4.360 596,350 +0.02(+0.46%)
Mar 14, 2022 4.370 4.440 4.300 4.340 463,599 +0.02(+0.46%)
Mar 11, 2022 4.490 4.490 4.300 4.320 437,462 -0.15(-3.36%)
Mar 10, 2022 4.380 4.525 4.320 4.470 488,063 -0.10(-2.19%)
Mar 09, 2022 4.550 4.655 4.540 4.570 656,037 +0.13(+2.93%)
Mar 08, 2022 4.350 4.530 4.320 4.440 864,343 +0.01(+0.23%)
Mar 07, 2022 4.570 4.570 4.420 4.430 876,531 -0.27(-5.74%)
Mar 04, 2022 4.650 4.715 4.640 4.700 569,133 -0.05(-1.05%)
Mar 03, 2022 4.770 4.810 4.695 4.750 1,113,393 +0.13(+2.81%)
Mar 02, 2022 4.560 4.655 4.440 4.620 1,805,928 +0.13(+2.90%)
Mar 01, 2022 4.560 4.710 4.451 4.490 814,698 -0.06(-1.32%)
Feb 28, 2022 4.500 4.575 4.440 4.550 613,494 +0.05(+1.11%)
Feb 25, 2022 4.530 4.540 4.460 4.500 1,034,328 +0.06(+1.35%)
Feb 24, 2022 4.300 4.440 4.207 4.440 1,564,268 +0.02(+0.45%)
Feb 23, 2022 4.450 4.510 4.395 4.420 1,236,820 +0.10(+2.31%)
Feb 22, 2022 4.260 4.350 4.235 4.320 1,738,094 +0.20(+4.85%)
Feb 18, 2022 4.120 0 -0.03(-0.72%)
Feb 17, 2022 4.220 4.230 4.110 4.150 740,865 -0.15(-3.49%)
Feb 16, 2022 4.350 4.375 4.245 4.300 992,518 +0.08(+1.90%)
Feb 15, 2022 4.180 4.240 4.160 4.220 1,247,548 +0.07(+1.69%)
Feb 14, 2022 4.200 4.225 4.120 4.150 850,865 +0.03(+0.73%)
Feb 11, 2022 4.240 4.320 4.090 4.120 1,271,691 -0.08(-1.90%)
Feb 10, 2022 4.150 4.300 4.150 4.200 886,233 +0.02(+0.48%)
Feb 09, 2022 4.130 4.270 4.125 4.180 1,156,127 +0.03(+0.72%)
Feb 08, 2022 4.090 4.190 4.055 4.150 1,159,096 +0.04(+0.97%)
Feb 07, 2022 4.090 4.150 4.050 4.110 1,176,620 +0.04(+0.98%)
Feb 04, 2022 4.110 4.110 3.960 4.070 1,294,271 -0.21(-4.91%)
Feb 03, 2022 4.250 4.310 4.280 721,302 -0.02(-0.47%)
Feb 02, 2022 4.340 4.340 4.255 4.300 1,281,632 -0.07(-1.60%)
Feb 01, 2022 4.300 4.370 4.255 4.370 909,602 +0.12(+2.82%)
Jan 31, 2022 4.220 4.310 4.250 1,230,551 +0.22(+5.46%)
Jan 28, 2022 4.060 4.095 3.975 4.030 755,082 +0.01(+0.25%)
Jan 27, 2022 4.020 4.110 3.970 4.020 708,565 +0.07(+1.77%)
Jan 26, 2022 3.980 4.070 3.900 3.950 948,222 +0.02(+0.51%)
Jan 25, 2022 3.800 3.970 3.790 3.930 1,021,583 +0.09(+2.34%)
Jan 24, 2022 3.580 3.840 3.550 3.840 1,715,432 +0.23(+6.37%)
Jan 21, 2022 3.620 3.710 3.585 3.610 1,243,532 -0.09(-2.43%)
Jan 20, 2022 3.730 3.800 3.685 3.700 1,417,328 +0.02(+0.54%)
Jan 19, 2022 3.630 3.750 3.630 3.680 1,283,715 +0.12(+3.37%)
Jan 18, 2022 3.530 3.645 3.510 3.560 1,645,173 -0.08(-2.20%)
Jan 14, 2022 3.640 0 +0.06(+1.68%)
Jan 13, 2022 3.520 3.640 3.510 3.580 2,153,152 -0.11(-2.98%)
Jan 12, 2022 3.570 3.690 3.535 3.690 748,593 +0.15(+4.24%)
Jan 11, 2022 3.420 3.550 3.381 3.540 1,007,243 +0.10(+2.91%)
Jan 10, 2022 3.410 3.470 3.370 3.440 981,824 +0.04(+1.18%)
Jan 07, 2022 3.450 3.488 3.390 3.400 962,923 -0.05(-1.45%)
Jan 06, 2022 3.530 3.550 3.430 3.450 1,378,645 -0.12(-3.36%)
Jan 05, 2022 3.710 3.770 3.560 3.570 1,079,881 -0.16(-4.29%)
Jan 04, 2022 3.690 3.780 3.690 3.730 948,258 +0.02(+0.54%)
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.