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 (%)
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%)
May 02, 2022 4.223 4.302 4.134 4.193 2,413,621 +0.08(+1.91%)
Apr 29, 2022 4.351 4.370 4.085 4.115 1,246,525 -0.10(-2.34%)
Apr 28, 2022 4.203 4.238 4.070 4.213 735,809 -0.03(-0.70%)
Apr 27, 2022 4.223 4.282 4.179 4.243 692,233 +0.03(+0.70%)
Apr 26, 2022 4.370 4.380 4.213 4.213 639,131 -0.25(-5.52%)
Apr 25, 2022 4.449 4.513 4.331 4.459 612,798 -0.07(-1.52%)
Apr 22, 2022 4.735 4.735 4.503 4.528 813,716 -0.27(-5.54%)
Apr 21, 2022 4.991 4.991 4.764 4.794 488,888 -0.17(-3.37%)
Apr 20, 2022 5.030 5.079 4.932 4.961 463,927 +0.00(+0.00%)
Apr 19, 2022 4.922 5.000 4.902 4.961 459,680 -0.01(-0.20%)
Apr 18, 2022 4.922 5.055 4.902 4.971 438,565 +0.01(+0.20%)
Apr 14, 2022 5.020 5.050 4.932 4.961 654,120 -0.06(-1.18%)
Apr 13, 2022 5.079 5.109 4.996 5.020 541,090 -0.11(-2.11%)
Apr 12, 2022 5.276 5.325 5.109 5.128 888,637 -0.07(-1.33%)
Apr 11, 2022 5.286 5.360 5.187 5.197 737,440 -0.05(-0.94%)
Apr 08, 2022 5.178 5.301 5.099 5.247 442,357 -0.01(-0.19%)
Apr 07, 2022 5.335 5.345 5.183 5.256 392,781 -0.06(-1.11%)
Apr 06, 2022 5.296 5.379 5.217 5.315 669,108 -0.09(-1.64%)
Apr 05, 2022 5.404 5.498 5.335 5.404 796,865 +0.02(+0.37%)
Apr 04, 2022 5.315 5.439 5.237 5.384 926,107 +0.10(+1.86%)
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.