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 (%)
Dec 29, 2023 0.7600 0.8046 0.7500 0.8000 393,501 +0.03(+3.82%)
Dec 28, 2023 0.8200 0.8200 0.7706 0.7706 107,489 -0.01(-1.22%)
Dec 27, 2023 0.7760 0.8198 0.7760 0.7801 552,199 -0.00(-0.62%)
Dec 26, 2023 0.7670 0.7994 0.7670 0.7850 458,727 +0.01(+1.29%)
Dec 22, 2023 0.7325 0.7790 0.7325 0.7750 782,565 +0.04(+5.72%)
Dec 21, 2023 0.7500 0.7672 0.7331 0.7331 151,609 -0.01(-1.69%)
Dec 20, 2023 0.7800 0.7800 0.7300 0.7457 598,459 -0.03(-3.90%)
Dec 19, 2023 0.7600 0.7772 0.7415 0.7760 486,422 -0.00(-0.51%)
Dec 18, 2023 0.7670 0.7800 0.7612 0.7800 367,562 +0.01(+1.69%)
Dec 15, 2023 0.7800 0.7819 0.7400 0.7670 382,444 -0.01(-1.67%)
Dec 14, 2023 0.8600 0.8600 0.7620 0.7800 165,307 -0.01(-1.45%)
Dec 13, 2023 0.7678 0.8019 0.7540 0.7915 530,610 +0.03(+3.45%)
Dec 12, 2023 0.7490 0.7850 0.7490 0.7651 424,031 -0.06(-7.82%)
Dec 11, 2023 0.8163 0.8300 0.7500 0.8300 1,200,541 -0.01(-1.37%)
Dec 08, 2023 0.8500 0.8500 0.8020 0.8415 568,262 -0.01(-1.00%)
Dec 07, 2023 0.8100 0.8750 0.7820 0.8500 1,163,591 +0.04(+4.94%)
Dec 06, 2023 0.7800 0.8100 0.7595 0.8100 642,365 +0.03(+3.98%)
Dec 05, 2023 0.6800 0.7900 0.6601 0.7790 2,625,764 +0.12(+17.99%)
Dec 04, 2023 0.6900 0.6900 0.6440 0.6602 221,662 -0.02(-3.56%)
Dec 01, 2023 0.6470 0.6890 0.6300 0.6846 291,780 +0.04(+6.50%)
Nov 30, 2023 0.6600 0.6600 0.6364 0.6428 341,192 -0.01(-1.55%)
Nov 29, 2023 0.6900 0.6969 0.6500 0.6529 376,137 -0.02(-2.73%)
Nov 28, 2023 0.6600 0.6760 0.6512 0.6712 279,454 +0.02(+2.91%)
Nov 27, 2023 0.6900 0.6900 0.6490 0.6522 665,727 -0.04(-5.57%)
Nov 24, 2023 0.6930 0.7030 0.6901 0.6907 171,088 -0.01(-1.96%)
Nov 22, 2023 0.7200 0.7370 0.6944 0.7045 127,808 -0.01(-0.80%)
Nov 21, 2023 0.7300 0.7300 0.7000 0.7102 233,919 -0.01(-1.37%)
Nov 20, 2023 0.7500 0.7500 0.7201 0.7201 177,354 -0.01(-1.79%)
Nov 17, 2023 0.7640 0.7640 0.7296 0.7332 150,074 +0.00(+0.05%)
Nov 16, 2023 0.7481 0.7532 0.7328 0.7328 198,834 -0.01(-1.09%)
Nov 15, 2023 0.7455 0.7999 0.7201 0.7409 196,393 +0.01(+1.59%)
Nov 14, 2023 0.7418 0.7598 0.7189 0.7293 291,587 +0.03(+4.02%)
Nov 13, 2023 0.7100 0.7160 0.6965 0.7011 182,479 +0.00(+0.14%)
Nov 10, 2023 0.6964 0.7135 0.6964 0.7001 321,393 +0.02(+2.49%)
Nov 09, 2023 0.7104 0.7425 0.6831 0.6831 174,072 -0.04(-5.14%)
Nov 08, 2023 0.7300 0.7480 0.7200 0.7201 292,841 -0.03(-3.51%)
Nov 07, 2023 0.7400 0.7500 0.7200 0.7463 363,163 +0.02(+2.23%)
Nov 06, 2023 0.7357 0.7476 0.7180 0.7300 279,553 -0.03(-3.76%)
Nov 03, 2023 0.7050 0.7600 0.7050 0.7585 248,109 +0.04(+5.14%)
Nov 02, 2023 0.6598 0.7228 0.6500 0.7214 153,331 +0.05(+7.67%)
Nov 01, 2023 0.6600 0.6775 0.6448 0.6700 173,543 +0.01(+1.50%)
Oct 31, 2023 0.6516 0.6800 0.6376 0.6601 98,023 +0.04(+6.45%)
Oct 30, 2023 0.6202 0.6412 0.6100 0.6201 63,612 -0.01(-1.12%)
Oct 27, 2023 0.6410 0.6855 0.6100 0.6271 459,749 -0.02(-2.56%)
Oct 26, 2023 0.6200 0.6509 0.6200 0.6436 257,044 +0.03(+5.15%)
Oct 25, 2023 0.6500 0.6596 0.6110 0.6121 149,890 -0.04(-6.28%)
Oct 24, 2023 0.6662 0.6698 0.6500 0.6531 160,096 -0.01(-0.91%)
Oct 23, 2023 0.6500 0.6771 0.6500 0.6591 170,151 +0.02(+2.65%)
Oct 20, 2023 0.6400 0.6600 0.6110 0.6421 176,254 -0.01(-0.79%)
Oct 19, 2023 0.6600 0.6687 0.6464 0.6472 219,033 +0.01(+1.86%)
Oct 18, 2023 0.6905 0.6905 0.6354 0.6354 251,884 -0.06(-9.16%)
Oct 17, 2023 0.6900 0.7180 0.6800 0.6995 578,894 -0.01(-0.71%)
Oct 16, 2023 0.6780 0.7540 0.6780 0.7045 960,025 +0.07(+10.42%)
Oct 13, 2023 0.6694 0.6742 0.6380 0.6380 89,743 -0.01(-1.18%)
Oct 12, 2023 0.6451 0.6694 0.6312 0.6456 58,461 -0.02(-2.92%)
Oct 11, 2023 0.7000 0.7137 0.6601 0.6650 206,637 -0.02(-3.13%)
Oct 10, 2023 0.6300 0.7067 0.6300 0.6865 632,414 +0.05(+7.53%)
Oct 09, 2023 0.5914 0.6384 0.5914 0.6384 239,101 +0.03(+4.64%)
Oct 06, 2023 0.6083 0.6196 0.5810 0.6101 284,053 -0.00(-0.28%)
Oct 05, 2023 0.6390 0.6436 0.6051 0.6118 242,559 -0.03(-4.24%)
Oct 04, 2023 0.6144 0.6570 0.6100 0.6389 711,560 +0.04(+6.29%)
Oct 03, 2023 0.6207 0.6320 0.6011 0.6011 413,975 -0.03(-5.20%)
Oct 02, 2023 0.6700 0.6700 0.6205 0.6341 519,297 -0.03(-4.86%)
Sep 29, 2023 0.6609 0.6668 0.6402 0.6665 367,229 +0.02(+3.14%)
Sep 28, 2023 0.6070 0.6462 0.6070 0.6462 410,572 +0.02(+2.59%)
Sep 27, 2023 0.6592 0.6592 0.6037 0.6299 426,330 -0.00(-0.19%)
Sep 26, 2023 0.6700 0.6755 0.6311 0.6311 742,306 -0.05(-7.83%)
Sep 25, 2023 0.6900 0.6848 0.6750 0.6847 377,652 +0.00(+0.68%)
Sep 22, 2023 0.7062 0.7073 0.6801 0.6801 765,618 -0.02(-3.24%)
Sep 21, 2023 0.7185 0.7258 0.7002 0.7029 843,173 -0.04(-5.01%)
Sep 20, 2023 0.7982 0.7982 0.7400 0.7400 510,103 -0.04(-5.59%)
Sep 19, 2023 0.8400 0.8410 0.7818 0.7838 702,300 -0.06(-7.52%)
Sep 18, 2023 0.8570 0.8625 0.8395 0.8475 633,046 -0.01(-0.90%)
Sep 15, 2023 0.8758 0.8801 0.8500 0.8552 837,933 -0.05(-6.01%)
Sep 14, 2023 0.9077 0.9255 0.8949 0.9099 879,703 +0.00(+0.40%)
Sep 13, 2023 0.9000 0.9370 0.9013 0.9063 707,906 -0.02(-1.99%)
Sep 12, 2023 0.9300 0.9352 0.9157 0.9247 917,553 +0.01(+0.82%)
Sep 11, 2023 0.8725 0.9322 0.8725 0.9172 1,051,608 +0.06(+6.65%)
Sep 08, 2023 0.8500 0.8726 0.8480 0.8600 1,746,829 +0.03(+3.56%)
Sep 07, 2023 0.8663 0.8994 0.8304 0.8304 949,456 -0.04(-4.95%)
Sep 06, 2023 0.9000 0.9117 0.8692 0.8736 2,625,135 -0.04(-4.43%)
Sep 05, 2023 0.9569 0.9599 0.9100 0.9141 1,315,412 -0.05(-4.95%)
Sep 01, 2023 0.9900 0.9900 0.9350 0.9617 3,341,262 -0.02(-2.36%)
Aug 31, 2023 1.040 1.060 0.9719 0.9849 4,993,831 -0.09(-7.95%)
Aug 30, 2023 1.090 1.110 1.070 1.070 3,747,226 -0.03(-2.73%)
Aug 29, 2023 1.150 1.160 1.040 1.100 4,352,825 -2.90(-72.50%)
Aug 28, 2023 3.900 4.020 3.775 4.000 1,738,960 +0.11(+2.83%)
Aug 25, 2023 4.090 4.200 3.880 3.890 2,597,565 -0.25(-6.04%)
Aug 24, 2023 4.190 4.260 4.120 4.140 1,471,231 -0.07(-1.66%)
Aug 23, 2023 4.090 4.440 4.090 4.210 4,234,704 +0.18(+4.47%)
Aug 22, 2023 4.100 4.115 3.960 4.030 2,926,316 -0.03(-0.74%)
Aug 21, 2023 4.000 4.100 3.930 4.060 1,962,467 +0.04(+1.00%)
Aug 18, 2023 3.820 4.060 3.820 4.020 980,238 +0.18(+4.69%)
Aug 17, 2023 3.900 3.930 3.815 3.840 622,386 -0.03(-0.78%)
Aug 16, 2023 3.930 3.940 3.840 3.870 912,328 -0.09(-2.27%)
Aug 15, 2023 3.970 3.971 3.885 3.960 1,373,567 +0.00(+0.00%)
Aug 14, 2023 4.040 4.050 3.960 3.960 940,874 -0.16(-3.88%)
Aug 11, 2023 4.130 4.245 4.070 4.120 1,015,096 -0.01(-0.24%)
Aug 10, 2023 4.170 4.225 4.120 4.130 739,356 +0.05(+1.23%)
Aug 09, 2023 4.040 4.090 4.000 4.080 670,919 +0.00(+0.00%)
Aug 08, 2023 4.050 4.080 4.000 4.080 643,887 -0.02(-0.49%)
Aug 07, 2023 4.100 4.120 4.050 4.100 380,765 -0.04(-0.97%)
Aug 04, 2023 4.210 4.370 4.130 4.140 706,119 -0.07(-1.66%)
Aug 03, 2023 4.260 4.330 4.175 4.210 602,121 -0.04(-0.94%)
Aug 02, 2023 4.220 4.290 4.150 4.250 611,864 +0.01(+0.24%)
Aug 01, 2023 4.260 4.320 4.195 4.240 1,031,570 -0.10(-2.30%)
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 +0.55(+17.46%)
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%)
Apr 03, 2023 2.930 2.965 2.890 2.920 922,868 -0.02(-0.68%)
Mar 31, 2023 3.040 3.050 2.900 2.940 935,421 -0.05(-1.67%)
Mar 30, 2023 2.960 3.020 2.910 2.990 1,240,862 +0.11(+3.82%)
Mar 29, 2023 2.860 2.920 2.815 2.880 1,136,132 +0.03(+1.05%)
Mar 28, 2023 2.710 2.880 2.710 2.850 1,736,357 +0.12(+4.40%)
Mar 27, 2023 2.630 2.750 2.630 2.730 1,569,524 +0.12(+4.60%)
Mar 24, 2023 2.590 2.650 2.560 2.610 742,724 +0.03(+1.16%)
Mar 23, 2023 2.590 2.650 2.545 2.580 1,323,739 +0.00(+0.00%)
Mar 22, 2023 2.610 2.670 2.570 2.580 1,337,490 -0.08(-3.01%)
Mar 21, 2023 2.670 2.790 2.640 2.660 2,452,565 +0.03(+1.14%)
Mar 20, 2023 2.640 2.670 2.590 2.630 1,816,704 -0.09(-3.31%)
Mar 17, 2023 2.650 2.720 2.625 2.720 1,394,112 +0.01(+0.37%)
Mar 16, 2023 2.640 2.750 2.620 2.710 1,615,012 +0.07(+2.65%)
Mar 15, 2023 2.610 2.650 2.540 2.640 1,099,690 -0.01(-0.38%)
Mar 14, 2023 2.740 2.740 2.640 2.650 797,185 -0.03(-1.12%)
Mar 13, 2023 2.660 2.735 2.650 2.680 1,301,477 -0.02(-0.74%)
Mar 10, 2023 2.790 2.820 2.671 2.700 1,424,293 -0.14(-4.93%)
Mar 09, 2023 2.900 2.935 2.830 2.840 1,126,380 -0.05(-1.73%)
Mar 08, 2023 2.860 2.920 2.840 2.890 1,097,978 +0.04(+1.40%)
Mar 07, 2023 2.790 2.860 2.760 2.850 879,074 +0.01(+0.35%)
Mar 06, 2023 2.760 2.860 2.740 2.840 1,174,381 +0.05(+1.79%)
Mar 03, 2023 2.750 2.835 2.750 2.790 1,341,497 +0.05(+1.82%)
Mar 02, 2023 2.720 2.820 2.680 2.740 2,151,045 -0.01(-0.36%)
Mar 01, 2023 2.980 2.990 2.700 2.750 2,136,063 -0.23(-7.72%)
Feb 28, 2023 3.050 3.060 2.860 2.980 2,953,806 -0.21(-6.58%)
Feb 27, 2023 3.200 3.250 3.175 3.190 1,671,515 -0.02(-0.62%)
Feb 24, 2023 3.210 3.230 3.153 3.210 959,989 -0.10(-3.02%)
Feb 23, 2023 3.360 3.360 3.270 3.310 854,766 +0.00(+0.00%)
Feb 22, 2023 3.220 3.320 3.205 3.310 1,105,721 +0.09(+2.80%)
Feb 21, 2023 3.370 3.370 3.220 3.220 334,644 -0.13(-3.88%)
Feb 17, 2023 3.460 3.460 3.345 3.350 805,751 -0.14(-4.01%)
Feb 16, 2023 3.520 3.560 3.455 3.490 1,969,481 -0.08(-2.24%)
Feb 15, 2023 3.480 3.590 3.450 3.570 954,079 +0.06(+1.71%)
Feb 14, 2023 3.580 3.625 3.490 3.510 927,894 +0.00(+0.00%)
Feb 13, 2023 3.430 3.540 3.430 3.510 806,213 +0.05(+1.45%)
Feb 10, 2023 3.430 3.500 3.415 3.460 1,619,669 +0.12(+3.59%)
Feb 09, 2023 3.240 3.410 3.200 3.340 2,596,984 -0.03(-0.89%)
Feb 08, 2023 3.510 3.510 3.330 3.370 2,410,129 -0.16(-4.53%)
Feb 07, 2023 3.660 3.680 3.530 3.530 1,462,656 -0.15(-4.08%)
Feb 06, 2023 3.670 3.710 3.610 3.680 1,180,313 -0.02(-0.54%)
Feb 03, 2023 3.890 3.905 3.690 3.700 1,375,105 -0.21(-5.37%)
Feb 02, 2023 4.010 4.055 3.870 3.910 3,292,450 -0.11(-2.74%)
Feb 01, 2023 4.100 4.120 3.960 4.020 1,777,620 -0.03(-0.74%)
Jan 31, 2023 4.070 4.115 4.030 4.050 2,575,763 +0.16(+4.11%)
Jan 30, 2023 3.990 4.085 3.880 3.890 3,012,499 -0.03(-0.77%)
Jan 27, 2023 3.980 4.000 3.885 3.920 1,063,389 -0.16(-3.92%)
Jan 26, 2023 4.060 4.080 4.010 4.080 1,201,577 -0.02(-0.49%)
Jan 25, 2023 3.900 4.130 3.850 4.100 1,474,320 +0.16(+4.06%)
Jan 24, 2023 3.810 3.940 3.800 3.940 743,042 +0.23(+6.20%)
Jan 23, 2023 3.670 3.770 3.635 3.710 863,237 +0.04(+1.09%)
Jan 20, 2023 3.580 3.760 3.560 3.670 2,446,900 +0.04(+1.10%)
Jan 19, 2023 3.540 3.630 3.450 3.630 1,804,483 +0.07(+1.97%)
Jan 18, 2023 3.720 3.750 3.560 3.560 773,129 -0.12(-3.26%)
Jan 17, 2023 3.600 3.680 3.600 3.680 631,626 +0.10(+2.79%)
Jan 13, 2023 3.550 3.650 3.545 3.580 473,687 -0.07(-1.92%)
Jan 12, 2023 3.590 3.710 3.543 3.650 1,155,866 -0.03(-0.82%)
Jan 11, 2023 3.520 3.680 3.465 3.680 1,876,999 +0.13(+3.66%)
Jan 10, 2023 3.410 3.645 3.360 3.550 1,342,535 +0.32(+9.91%)
Jan 09, 2023 3.130 3.270 3.130 3.230 701,569 +0.03(+0.94%)
Jan 06, 2023 3.220 3.230 3.150 3.200 333,043 +0.07(+2.24%)
Jan 05, 2023 3.020 3.130 3.013 3.130 756,441 +0.07(+2.29%)
Jan 04, 2023 2.930 3.086 2.920 3.060 1,024,282 +0.17(+5.88%)
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.