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, 2023 3.720 3.860 3.695 3.850 1,570,719 +0.12(+3.22%)
Jun 29, 2023 3.700 3.850 3.675 3.730 2,753,500 +0.46(+14.07%)
Jun 28, 2023 3.240 3.315 3.215 3.270 779,641 +0.02(+0.62%)
Jun 27, 2023 3.410 3.410 3.175 3.250 1,657,884 -0.17(-4.97%)
Jun 26, 2023 3.630 3.700 3.420 3.420 828,288 -0.22(-6.04%)
Jun 23, 2023 3.560 3.667 3.540 3.640 568,070 +0.06(+1.68%)
Jun 22, 2023 3.540 3.600 3.435 3.580 1,940,140 -0.02(-0.56%)
Jun 21, 2023 3.620 3.700 3.600 3.600 465,882 -0.06(-1.64%)
Jun 20, 2023 3.630 3.680 3.605 3.660 1,048,569 +0.06(+1.67%)
Jun 16, 2023 3.630 3.670 3.590 3.600 609,145 -0.10(-2.70%)
Jun 15, 2023 3.650 3.715 3.620 3.700 725,326 +0.08(+2.21%)
Jun 14, 2023 3.620 3.660 3.535 3.620 992,104 +0.08(+2.26%)
Jun 13, 2023 3.590 3.610 3.525 3.540 490,130 -0.01(-0.28%)
Jun 12, 2023 3.520 3.580 3.450 3.550 432,684 +0.06(+1.72%)
Jun 09, 2023 3.450 3.550 3.450 3.490 652,504 +0.03(+0.87%)
Jun 08, 2023 3.370 3.480 3.370 3.460 171,331 +0.03(+0.87%)
Jun 07, 2023 3.550 3.570 3.410 3.430 341,268 -0.08(-2.28%)
Jun 06, 2023 3.370 3.535 3.370 3.510 539,668 +0.14(+4.15%)
Jun 05, 2023 3.360 3.415 3.315 3.370 518,037 -0.03(-0.88%)
Jun 02, 2023 3.360 3.420 3.345 3.400 813,624 +0.12(+3.66%)
Jun 01, 2023 3.200 3.310 3.195 3.280 400,662 +0.08(+2.50%)
May 31, 2023 3.170 3.210 3.122 3.200 581,305 +0.01(+0.31%)
May 30, 2023 3.200 3.210 3.130 3.190 453,053 +0.00(+0.00%)
May 26, 2023 3.200 3.280 3.170 3.190 381,902 -0.02(-0.62%)
May 25, 2023 3.360 3.400 3.195 3.210 646,789 -0.11(-3.31%)
May 24, 2023 3.360 3.380 3.320 3.320 529,986 -0.04(-1.19%)
May 23, 2023 3.370 3.450 3.315 3.360 971,741 -0.03(-0.88%)
May 22, 2023 3.450 3.470 3.390 3.390 479,275 -0.08(-2.31%)
May 19, 2023 3.510 3.585 3.455 3.470 1,009,268 -0.06(-1.70%)
May 18, 2023 3.450 3.540 3.425 3.530 881,499 +0.09(+2.62%)
May 17, 2023 3.420 3.475 3.380 3.440 597,050 +0.06(+1.78%)
May 16, 2023 3.430 3.500 3.370 3.380 959,282 -0.06(-1.74%)
May 15, 2023 3.340 3.450 3.285 3.440 687,568 +0.12(+3.61%)
May 12, 2023 3.290 3.400 3.270 3.320 654,401 +0.03(+0.91%)
May 11, 2023 3.260 3.326 3.240 3.290 750,870 +0.01(+0.30%)
May 10, 2023 3.270 3.300 3.220 3.280 744,986 +0.06(+1.86%)
May 09, 2023 3.210 3.305 3.185 3.220 807,472 +0.07(+2.22%)
May 08, 2023 3.050 3.190 3.050 3.150 1,093,977 +0.12(+3.96%)
May 05, 2023 3.060 3.125 3.000 3.030 2,272,992 +0.01(+0.33%)
May 04, 2023 2.920 3.055 2.800 3.020 1,103,808 +0.21(+7.47%)
May 03, 2023 2.900 2.915 2.810 2.810 2,073,717 -0.10(-3.44%)
May 02, 2023 3.000 3.010 2.900 2.910 813,568 -0.12(-3.96%)
May 01, 2023 3.060 3.095 3.030 3.030 471,302 +0.00(+0.00%)
Apr 28, 2023 2.870 3.065 2.850 3.030 1,430,255 +0.10(+3.41%)
Apr 27, 2023 3.000 3.010 2.895 2.930 1,568,300 -0.05(-1.68%)
Apr 26, 2023 2.950 3.070 2.941 2.980 3,671,538 -0.19(-5.99%)
Apr 25, 2023 3.210 3.230 3.150 3.170 975,414 -0.08(-2.46%)
Apr 24, 2023 3.080 3.260 3.065 3.250 2,264,445 +0.20(+6.56%)
Apr 21, 2023 3.170 3.170 3.020 3.050 715,573 +0.03(+0.99%)
Apr 20, 2023 2.970 3.050 2.970 3.020 949,532 +0.06(+2.03%)
Apr 19, 2023 2.960 3.010 2.930 2.960 1,556,057 -0.07(-2.31%)
Apr 18, 2023 3.030 3.080 2.990 3.030 1,903,289 -0.03(-0.98%)
Apr 17, 2023 3.030 3.115 3.015 3.060 2,946,447 +0.03(+0.99%)
Apr 14, 2023 3.030 3.065 2.955 3.030 2,045,436 -0.09(-2.88%)
Apr 13, 2023 3.080 3.155 3.080 3.120 543,561 +0.02(+0.65%)
Apr 12, 2023 3.150 3.210 3.090 3.100 1,422,998 +0.00(+0.00%)
Apr 11, 2023 3.020 3.120 3.010 3.100 1,192,170 +0.20(+6.90%)
Apr 10, 2023 2.830 2.910 2.830 2.900 675,622 +0.04(+1.40%)
Apr 06, 2023 2.860 2.870 2.820 2.860 439,094 -0.04(-1.38%)
Apr 05, 2023 2.900 2.900 2.800 2.900 1,535,107 -0.01(-0.34%)
Apr 04, 2023 2.920 2.970 2.860 2.910 1,105,914 -0.01(-0.34%)
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.