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 (%)
Apr 29, 2022 4.420 4.440 4.150 4.180 1,227,009 -0.10(-2.34%)
Apr 28, 2022 4.270 4.305 4.135 4.280 724,289 -0.03(-0.70%)
Apr 27, 2022 4.290 4.350 4.245 4.310 681,396 +0.03(+0.70%)
Apr 26, 2022 4.440 4.450 4.280 4.280 629,125 -0.25(-5.52%)
Apr 25, 2022 4.520 4.585 4.400 4.530 603,204 -0.07(-1.52%)
Apr 22, 2022 4.810 4.810 4.575 4.600 800,977 -0.27(-5.54%)
Apr 21, 2022 5.070 5.070 4.840 4.870 481,234 -0.17(-3.37%)
Apr 20, 2022 5.110 5.160 5.010 5.040 456,664 +0.00(+0.00%)
Apr 19, 2022 5.000 5.080 4.980 5.040 452,484 -0.01(-0.20%)
Apr 18, 2022 5.000 5.135 4.980 5.050 431,699 +0.01(+0.20%)
Apr 14, 2022 5.100 5.130 5.010 5.040 643,879 -0.06(-1.18%)
Apr 13, 2022 5.160 5.190 5.075 5.100 532,619 -0.11(-2.11%)
Apr 12, 2022 5.360 5.410 5.190 5.210 874,725 -0.07(-1.33%)
Apr 11, 2022 5.370 5.445 5.270 5.280 725,895 -0.05(-0.94%)
Apr 08, 2022 5.260 5.385 5.180 5.330 435,432 -0.01(-0.19%)
Apr 07, 2022 5.420 5.430 5.265 5.340 386,632 -0.06(-1.11%)
Apr 06, 2022 5.380 5.465 5.300 5.400 658,633 -0.09(-1.64%)
Apr 05, 2022 5.490 5.585 5.420 5.490 784,389 +0.02(+0.37%)
Apr 04, 2022 5.400 5.525 5.320 5.470 911,608 +0.10(+1.86%)
Apr 01, 2022 5.140 5.380 5.000 5.370 1,855,929 +0.33(+6.55%)
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%)
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.