Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A 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 (%)
Jul 30, 2021 6.260 6.405 5.995 6.050 1,382,042 -0.18(-2.89%)
Jul 29, 2021 6.450 6.460 6.230 6.230 931,803 -0.45(-6.74%)
Jul 28, 2021 6.690 6.735 6.570 6.680 593,493 +0.04(+0.60%)
Jul 27, 2021 6.600 6.690 6.590 6.640 488,771 -0.06(-0.90%)
Jul 26, 2021 6.610 6.760 6.600 6.700 526,723 +0.18(+2.76%)
Jul 23, 2021 6.750 6.770 6.505 6.520 773,192 -0.23(-3.41%)
Jul 22, 2021 6.920 6.920 6.740 6.750 387,907 -0.24(-3.43%)
Jul 21, 2021 6.850 7.050 6.775 6.990 797,728 +0.14(+2.04%)
Jul 20, 2021 6.790 6.950 6.770 6.850 384,012 -0.03(-0.44%)
Jul 19, 2021 6.830 6.910 6.760 6.880 505,281 -0.16(-2.27%)
Jul 16, 2021 7.080 7.110 7.010 7.040 687,408 +0.09(+1.29%)
Jul 15, 2021 7.160 7.180 6.920 6.950 777,822 -0.27(-3.74%)
Jul 14, 2021 7.250 7.270 7.170 7.220 379,225 +0.11(+1.55%)
Jul 13, 2021 7.150 7.170 7.090 7.110 438,985 -0.08(-1.11%)
Jul 12, 2021 7.200 7.210 7.060 7.190 613,613 +0.01(+0.14%)
Jul 09, 2021 7.170 7.200 7.080 7.180 188,380 +0.10(+1.41%)
Jul 08, 2021 7.060 7.190 6.985 7.080 639,097 -0.12(-1.67%)
Jul 07, 2021 7.260 7.260 7.013 7.200 834,115 -0.05(-0.69%)
Jul 06, 2021 7.500 7.500 7.230 7.250 890,472 -0.52(-6.69%)
Jul 02, 2021 7.750 7.780 7.610 7.770 326,639 +0.15(+1.97%)
Jul 01, 2021 7.850 7.850 7.555 7.620 646,931 -0.17(-2.18%)
Jun 30, 2021 7.710 7.840 7.700 7.790 386,362 -0.04(-0.51%)
Jun 29, 2021 7.850 7.860 7.640 7.830 648,357 -0.03(-0.38%)
Jun 28, 2021 7.890 7.945 7.795 7.860 433,857 -0.03(-0.38%)
Jun 25, 2021 8.090 8.110 7.800 7.890 836,387 -0.23(-2.83%)
Jun 24, 2021 8.150 8.170 8.050 8.120 380,061 +0.11(+1.37%)
Jun 23, 2021 8.250 8.410 8.000 8.010 855,320 -0.30(-3.61%)
Jun 22, 2021 8.160 8.400 7.945 8.310 1,422,478 +0.28(+3.49%)
Jun 21, 2021 7.670 8.100 7.660 8.030 908,836 +0.60(+8.08%)
Jun 18, 2021 7.640 7.690 7.391 7.430 635,552 -0.17(-2.24%)
Jun 17, 2021 7.680 7.790 7.600 7.600 557,110 -0.06(-0.78%)
Jun 16, 2021 7.650 7.780 7.590 7.660 526,778 +0.02(+0.26%)
Jun 15, 2021 7.690 7.710 7.560 7.640 517,610 -0.10(-1.29%)
Jun 14, 2021 7.670 7.830 7.660 7.740 835,707 +0.13(+1.71%)
Jun 11, 2021 7.850 7.880 7.580 7.610 940,652 -0.31(-3.91%)
Jun 10, 2021 7.810 8.010 7.800 7.920 700,969 +0.10(+1.28%)
Jun 09, 2021 7.850 7.930 7.770 7.820 1,008,634 -0.02(-0.26%)
Jun 08, 2021 7.900 8.120 7.770 7.840 1,503,393 -0.15(-1.88%)
Jun 07, 2021 8.030 8.100 7.860 7.990 2,713,928 -0.25(-3.03%)
Jun 04, 2021 7.940 8.260 7.940 8.240 713,111 +0.32(+4.04%)
Jun 03, 2021 8.110 8.122 7.810 7.920 484,655 -0.05(-0.63%)
Jun 02, 2021 7.890 8.015 7.820 7.970 800,038 +0.10(+1.27%)
Jun 01, 2021 7.730 7.870 7.625 7.870 1,594,346 +0.37(+4.93%)
May 28, 2021 7.390 7.530 7.335 7.500 727,732 +0.10(+1.35%)
May 27, 2021 7.170 7.420 7.130 7.400 825,457 +0.31(+4.37%)
May 26, 2021 7.130 7.165 6.980 7.090 790,839 +0.03(+0.42%)
May 25, 2021 6.890 7.110 6.820 7.060 1,217,630 +0.31(+4.59%)
May 24, 2021 6.730 6.800 6.660 6.750 930,165 +0.16(+2.43%)
May 21, 2021 6.690 6.690 6.530 6.590 878,040 -0.09(-1.35%)
May 20, 2021 6.660 6.710 6.510 6.680 1,003,957 +0.07(+1.06%)
May 19, 2021 6.750 6.810 6.560 6.610 1,537,725 -0.20(-2.94%)
May 18, 2021 6.810 6.855 6.760 6.810 1,101,226 -0.05(-0.73%)
May 17, 2021 6.820 6.920 6.750 6.860 1,236,919 -0.05(-0.72%)
May 14, 2021 7.020 7.060 6.865 6.910 1,412,533 -0.05(-0.72%)
May 13, 2021 7.000 7.085 6.900 6.960 805,677 +0.10(+1.46%)
May 12, 2021 7.030 7.070 6.810 6.860 840,160 -0.24(-3.38%)
May 11, 2021 7.050 7.175 7.040 7.100 989,635 -0.08(-1.11%)
May 10, 2021 7.020 7.250 6.920 7.180 2,243,708 +0.17(+2.43%)
May 07, 2021 6.890 7.070 6.840 7.010 785,391 +0.21(+3.09%)
May 06, 2021 6.890 7.000 6.770 6.800 1,464,576 -0.53(-7.23%)
May 05, 2021 7.290 7.395 7.220 7.330 1,069,414 +0.27(+3.82%)
May 04, 2021 7.120 7.210 7.020 7.060 1,406,041 -0.29(-3.95%)
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.