Skip to main content

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.310 4.360 4.310 4.340 949,521 +0.01(+0.23%)
Jul 28, 2023 4.410 4.440 4.300 4.330 853,742 -0.10(-2.26%)
Jul 27, 2023 4.500 4.590 4.400 4.430 528,330 -0.13(-2.85%)
Jul 26, 2023 4.530 4.590 4.505 4.560 948,248 +0.08(+1.79%)
Jul 25, 2023 4.500 4.578 4.445 4.480 977,787 -0.02(-0.44%)
Jul 24, 2023 4.560 4.570 4.455 4.500 832,955 -0.06(-1.32%)
Jul 21, 2023 4.550 4.640 4.540 4.560 1,043,281 +0.05(+1.11%)
Jul 20, 2023 4.510 4.560 4.442 4.510 563,295 +0.04(+0.89%)
Jul 19, 2023 4.510 4.540 4.345 4.470 1,319,333 +0.11(+2.52%)
Jul 18, 2023 4.400 4.440 4.285 4.360 890,280 -0.03(-0.68%)
Jul 17, 2023 4.180 4.430 4.160 4.390 1,105,806 +0.07(+1.62%)
Jul 14, 2023 4.350 4.360 4.230 4.320 925,105 -0.05(-1.14%)
Jul 13, 2023 4.390 4.450 4.350 4.370 1,064,971 +0.00(+0.00%)
Jul 12, 2023 4.740 4.760 4.350 4.370 3,709,165 -0.25(-5.41%)
Jul 11, 2023 4.560 4.650 4.465 4.620 1,366,519 +0.08(+1.76%)
Jul 10, 2023 4.450 4.560 4.440 4.540 1,605,749 +0.04(+0.89%)
Jul 07, 2023 4.230 4.560 4.170 4.500 2,654,740 +0.45(+11.11%)
Jul 06, 2023 4.060 4.085 3.980 4.050 1,240,464 -0.05(-1.22%)
Jul 05, 2023 4.060 4.180 4.060 4.100 1,384,553 +0.16(+4.06%)
Jul 03, 2023 3.850 3.960 3.840 3.940 568,101 +0.09(+2.34%)
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%)
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.