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 (%)
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%)
Oct 03, 2022 3.720 3.860 3.670 3.820 996,237 +0.28(+7.91%)
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%)
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.