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 (%)
Jul 29, 2022 3.060 3.140 3.050 3.080 701,537 +0.01(+0.33%)
Jul 28, 2022 3.100 3.100 2.910 3.070 1,176,357 +0.03(+0.99%)
Jul 27, 2022 2.850 3.050 2.850 3.040 2,665,821 +0.30(+10.95%)
Jul 26, 2022 2.820 2.840 2.730 2.740 1,205,179 -0.14(-4.86%)
Jul 25, 2022 2.950 2.970 2.880 2.880 850,851 -0.14(-4.64%)
Jul 22, 2022 3.070 3.090 3.010 3.020 469,028 -0.05(-1.63%)
Jul 21, 2022 3.030 3.080 3.010 3.070 774,898 +0.01(+0.33%)
Jul 20, 2022 3.030 3.100 3.010 3.060 894,539 +0.05(+1.66%)
Jul 19, 2022 2.970 3.050 2.960 3.010 930,171 +0.07(+2.38%)
Jul 18, 2022 2.960 3.040 2.910 2.940 1,599,148 +0.04(+1.38%)
Jul 15, 2022 2.930 2.945 2.865 2.900 1,174,360 -0.05(-1.69%)
Jul 14, 2022 2.980 3.000 2.930 2.950 1,058,780 -0.11(-3.59%)
Jul 13, 2022 3.020 3.105 2.995 3.060 750,387 +0.01(+0.33%)
Jul 12, 2022 3.080 3.130 3.030 3.050 1,440,698 -0.11(-3.48%)
Jul 11, 2022 3.240 3.250 3.155 3.160 819,220 -0.16(-4.82%)
Jul 08, 2022 3.350 3.375 3.290 3.320 569,681 -0.01(-0.30%)
Jul 07, 2022 3.220 3.330 3.210 3.330 1,213,020 +0.20(+6.39%)
Jul 06, 2022 3.160 3.205 3.080 3.130 940,606 +0.03(+0.97%)
Jul 05, 2022 3.010 3.100 2.995 3.100 1,274,675 -0.01(-0.32%)
Jul 01, 2022 3.040 3.120 3.015 3.110 1,157,103 +0.01(+0.32%)
Jun 30, 2022 3.090 3.140 3.030 3.100 736,203 -0.06(-1.90%)
Jun 29, 2022 3.190 3.190 3.105 3.160 557,398 +0.00(+0.00%)
Jun 28, 2022 3.240 3.310 3.160 3.160 1,052,623 +0.02(+0.64%)
Jun 27, 2022 3.160 3.195 3.105 3.140 782,914 +0.02(+0.64%)
Jun 24, 2022 3.130 3.200 3.090 3.120 911,232 -0.07(-2.19%)
Jun 23, 2022 3.140 3.210 3.110 3.190 955,558 +0.06(+1.92%)
Jun 22, 2022 3.150 3.200 3.110 3.130 1,026,207 -0.03(-0.95%)
Jun 21, 2022 3.170 3.240 3.150 3.160 1,560,421 -0.26(-7.60%)
Jun 17, 2022 3.430 3.470 3.385 3.420 1,235,464 -0.01(-0.29%)
Jun 16, 2022 3.510 3.510 3.355 3.430 1,060,861 -0.15(-4.19%)
Jun 15, 2022 3.520 3.655 3.495 3.580 1,164,386 +0.12(+3.47%)
Jun 14, 2022 3.610 3.610 3.430 3.460 1,044,205 -0.16(-4.42%)
Jun 13, 2022 3.780 3.780 3.590 3.620 1,220,938 -0.28(-7.18%)
Jun 10, 2022 3.920 3.950 3.815 3.900 839,160 -0.08(-2.01%)
Jun 09, 2022 3.940 4.120 3.920 3.980 1,069,938 +0.01(+0.25%)
Jun 08, 2022 4.000 4.040 3.925 3.970 1,050,565 -0.03(-0.75%)
Jun 07, 2022 3.980 4.020 3.925 4.000 1,154,542 -0.05(-1.23%)
Jun 06, 2022 4.120 4.130 4.020 4.050 1,132,094 -0.06(-1.46%)
Jun 03, 2022 4.220 4.250 4.100 4.110 887,386 -0.09(-2.14%)
Jun 02, 2022 4.160 4.230 4.070 4.200 1,677,225 +0.15(+3.70%)
Jun 01, 2022 4.280 4.305 4.010 4.050 1,667,081 -0.27(-6.25%)
May 31, 2022 4.370 4.420 4.270 4.320 1,079,009 -0.04(-0.92%)
May 27, 2022 4.340 4.420 4.310 4.360 641,529 +0.04(+0.93%)
May 26, 2022 4.210 4.330 4.185 4.320 617,644 +0.11(+2.61%)
May 25, 2022 4.170 4.220 4.085 4.210 977,747 -0.01(-0.24%)
May 24, 2022 4.240 4.260 4.100 4.220 958,813 -0.04(-0.94%)
May 23, 2022 4.250 4.285 4.185 4.260 1,072,153 +0.05(+1.19%)
May 20, 2022 4.170 4.220 4.110 4.210 778,635 +0.08(+1.94%)
May 19, 2022 4.080 4.190 4.055 4.130 990,081 +0.06(+1.47%)
May 18, 2022 4.300 4.300 4.030 4.070 890,436 -0.26(-6.00%)
May 17, 2022 4.330 4.375 4.285 4.330 725,481 +0.10(+2.36%)
May 16, 2022 4.220 4.270 4.190 4.230 514,524 +0.01(+0.24%)
May 13, 2022 4.110 4.275 4.110 4.220 616,330 +0.11(+2.68%)
May 12, 2022 4.010 4.150 4.000 4.110 656,417 +0.08(+1.99%)
May 11, 2022 4.150 4.195 4.020 4.030 718,339 -0.11(-2.66%)
May 10, 2022 3.980 4.160 3.970 4.140 1,943,860 +0.22(+5.61%)
May 09, 2022 4.010 4.025 3.890 3.920 1,409,812 -0.20(-4.85%)
May 06, 2022 4.330 4.340 4.095 4.120 1,167,344 -0.23(-5.30%)
May 05, 2022 4.430 4.430 4.272 4.351 1,058,430 -0.21(-4.54%)
May 04, 2022 4.390 4.572 4.326 4.558 1,993,361 +0.30(+6.93%)
May 03, 2022 4.193 4.292 4.179 4.262 1,272,088 +0.07(+1.64%)
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.