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 )

N/A 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 (%)
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.