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 )

0.4590 +0.0034 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
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.