Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6300 -0.0121 (-1.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.046 4.056 3.854 3.987 1,048,039 -0.09(-2.17%)
Nov 29, 2021 4.056 4.105 3.987 4.075 499,427 +0.04(+0.98%)
Nov 26, 2021 4.115 4.115 4.006 4.036 353,736 -0.05(-1.20%)
Nov 24, 2021 4.056 4.193 4.036 4.085 364,793 +0.04(+0.97%)
Nov 23, 2021 4.026 4.075 3.893 4.046 617,692 +0.00(+0.00%)
Nov 22, 2021 4.124 4.154 4.016 4.046 649,696 +0.00(+0.00%)
Nov 19, 2021 4.124 4.194 4.016 4.046 626,808 +0.04(+0.98%)
Nov 18, 2021 3.967 4.026 3.987 4.006 964,781 -0.07(-1.69%)
Nov 17, 2021 4.223 4.233 4.051 4.075 1,089,253 -0.24(-5.48%)
Nov 16, 2021 4.420 4.420 4.292 4.311 1,220,347 -0.06(-1.35%)
Nov 15, 2021 4.341 4.439 4.302 4.370 436,609 +0.09(+2.07%)
Nov 12, 2021 4.302 4.336 4.228 4.282 857,548 -0.07(-1.58%)
Nov 11, 2021 4.302 4.410 4.302 4.351 555,779 +0.08(+1.84%)
Nov 10, 2021 4.272 4.272 477,654 +0.04(+0.93%)
Nov 09, 2021 4.105 4.366 4.105 4.233 913,939 +0.12(+2.87%)
Nov 08, 2021 4.134 4.183 4.105 4.115 518,824 -0.04(-0.95%)
Nov 05, 2021 4.115 4.223 4.056 4.154 1,604,100 +0.11(+2.68%)
Nov 04, 2021 4.272 4.282 4.026 4.046 2,297,177 -0.35(-8.05%)
Nov 03, 2021 4.292 4.420 4.218 4.400 1,433,748 +0.05(+1.13%)
Nov 02, 2021 4.508 4.565 4.341 4.351 780,347 -0.14(-3.07%)
Nov 01, 2021 4.498 4.508 4.410 4.489 877,222 +0.00(+0.00%)
Oct 29, 2021 4.489 4.621 4.439 4.489 994,416 -0.03(-0.65%)
Oct 28, 2021 4.439 4.572 4.420 4.518 1,390,167 -0.07(-1.50%)
Oct 27, 2021 4.656 4.710 4.543 4.587 981,052 -0.02(-0.43%)
Oct 26, 2021 4.745 4.607 875,103 -0.19(-3.90%)
Oct 25, 2021 4.577 4.828 4.577 4.794 1,014,487 +0.17(+3.62%)
Oct 22, 2021 4.715 4.715 4.439 4.626 1,788,967 -0.19(-3.89%)
Oct 21, 2021 5.010 5.020 4.725 4.813 1,823,413 -0.31(-6.14%)
Oct 20, 2021 5.138 5.217 5.040 5.128 966,870 +0.05(+0.97%)
Oct 19, 2021 5.119 5.173 4.991 5.079 1,719,060 -0.09(-1.71%)
Oct 18, 2021 5.434 5.434 5.148 5.168 2,962,953 -0.45(-8.06%)
Oct 15, 2021 5.630 5.926 5.591 5.621 5,192,537 +0.67(+13.52%)
Oct 14, 2021 4.892 4.951 4.823 4.951 1,220,649 +0.03(+0.60%)
Oct 13, 2021 4.725 4.991 4.710 4.922 1,385,283 +0.31(+6.84%)
Oct 12, 2021 4.695 4.784 4.587 4.607 909,958 +0.01(+0.21%)
Oct 11, 2021 4.361 4.597 4.361 4.597 1,204,370 +0.18(+4.01%)
Oct 08, 2021 4.341 4.459 4.223 4.420 1,877,466 -0.06(-1.32%)
Oct 07, 2021 4.636 4.636 4.479 4.479 1,176,329 -0.11(-2.36%)
Oct 06, 2021 4.459 4.676 4.459 4.587 1,759,146 +0.02(+0.43%)
Oct 05, 2021 4.439 4.596 4.385 4.567 1,747,637 +0.28(+6.42%)
Oct 04, 2021 4.538 4.544 4.282 4.292 1,992,690 -0.31(-6.64%)
Oct 01, 2021 4.695 4.705 4.567 4.597 646,275 -0.04(-0.85%)
Sep 30, 2021 4.676 4.794 4.626 4.636 944,356 +0.02(+0.43%)
Sep 29, 2021 4.735 4.735 4.567 4.617 661,730 -0.07(-1.47%)
Sep 28, 2021 4.853 4.882 4.657 4.685 974,944 -0.20(-4.03%)
Sep 27, 2021 4.981 4.991 4.838 4.882 1,044,898 -0.14(-2.75%)
Sep 24, 2021 4.892 5.055 4.872 5.020 926,190 +0.09(+1.80%)
Sep 23, 2021 4.882 4.991 4.882 4.932 507,040 +0.07(+1.42%)
Sep 22, 2021 4.941 4.976 4.858 4.863 817,297 -0.04(-0.80%)
Sep 21, 2021 4.804 4.981 4.764 4.902 1,115,604 +0.15(+3.11%)
Sep 20, 2021 4.813 4.853 4.685 4.754 1,214,125 -0.21(-4.17%)
Sep 17, 2021 4.981 4.991 4.882 4.961 830,373 -0.09(-1.75%)
Sep 16, 2021 5.128 5.128 5.040 5.050 736,335 -0.11(-2.10%)
Sep 15, 2021 5.197 5.217 5.109 5.158 760,510 -0.06(-1.13%)
Sep 14, 2021 5.276 5.424 5.207 5.217 818,973 +0.00(+0.00%)
Sep 13, 2021 5.217 5.365 5.207 5.217 766,581 +0.12(+2.32%)
Sep 10, 2021 5.355 5.355 5.099 5.099 1,127,138 -0.20(-3.72%)
Sep 09, 2021 5.050 5.315 4.991 5.296 1,646,801 +0.33(+6.75%)
Sep 08, 2021 5.424 5.424 4.941 4.961 1,580,956 -0.53(-9.68%)
Sep 07, 2021 5.227 5.566 5.227 5.493 1,015,363 +0.33(+6.49%)
Sep 03, 2021 5.187 5.207 5.089 5.158 800,206 -0.03(-0.57%)
Sep 02, 2021 5.266 5.266 5.158 5.187 1,003,292 -0.14(-2.59%)
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.