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 (%)
Jan 31, 2022 4.154 4.243 4.183 1,250,123 +0.22(+5.46%)
Jan 28, 2022 3.996 4.031 3.913 3.967 767,091 +0.01(+0.25%)
Jan 27, 2022 3.957 4.046 3.908 3.957 719,835 +0.07(+1.77%)
Jan 26, 2022 3.918 4.006 3.839 3.888 963,303 +0.02(+0.51%)
Jan 25, 2022 3.741 3.908 3.731 3.868 1,037,831 +0.09(+2.34%)
Jan 24, 2022 3.524 3.780 3.494 3.780 1,742,716 +0.23(+6.37%)
Jan 21, 2022 3.563 3.652 3.529 3.553 1,263,311 -0.09(-2.43%)
Jan 20, 2022 3.672 3.741 3.627 3.642 1,439,871 +0.02(+0.54%)
Jan 19, 2022 3.573 3.691 3.573 3.622 1,304,133 +0.12(+3.37%)
Jan 18, 2022 3.475 3.588 3.455 3.504 1,671,340 -0.08(-2.20%)
Jan 14, 2022 3.583 0 +0.06(+1.68%)
Jan 13, 2022 3.465 3.583 3.455 3.524 2,187,399 -0.11(-2.98%)
Jan 12, 2022 3.514 3.632 3.480 3.632 760,499 +0.15(+4.24%)
Jan 11, 2022 3.366 3.494 3.328 3.485 1,023,263 +0.10(+2.91%)
Jan 10, 2022 3.357 3.416 3.317 3.386 997,440 +0.04(+1.18%)
Jan 07, 2022 3.396 3.433 3.337 3.347 978,238 -0.05(-1.45%)
Jan 06, 2022 3.475 3.494 3.376 3.396 1,400,573 -0.12(-3.36%)
Jan 05, 2022 3.652 3.711 3.504 3.514 1,097,057 -0.16(-4.29%)
Jan 04, 2022 3.632 3.721 3.632 3.672 963,340 +0.02(+0.54%)
Jan 03, 2022 3.741 3.750 3.613 3.652 1,500,985 -0.28(-7.02%)
Dec 31, 2021 3.878 4.041 3.839 3.928 644,186 +0.07(+1.79%)
Dec 30, 2021 3.800 3.928 3.783 3.859 875,566 +0.06(+1.55%)
Dec 29, 2021 3.898 3.918 3.800 3.800 403,188 -0.15(-3.74%)
Dec 28, 2021 3.859 3.977 3.829 3.947 475,400 +0.06(+1.52%)
Dec 27, 2021 3.868 3.888 3.829 3.888 377,393 +0.02(+0.51%)
Dec 23, 2021 3.829 3.918 3.785 3.868 555,431 +0.01(+0.26%)
Dec 22, 2021 3.849 3.903 3.795 3.859 787,523 -0.03(-0.76%)
Dec 21, 2021 3.898 3.918 3.873 3.888 503,660 -0.01(-0.25%)
Dec 20, 2021 3.937 3.987 3.888 3.898 588,892 -0.11(-2.70%)
Dec 17, 2021 3.888 4.046 3.878 4.006 804,981 -0.02(-0.49%)
Dec 16, 2021 4.036 4.105 4.001 4.026 668,633 -0.02(-0.49%)
Dec 15, 2021 3.987 4.065 3.967 4.046 512,161 +0.02(+0.49%)
Dec 14, 2021 3.996 4.046 3.967 4.026 623,840 +0.03(+0.74%)
Dec 13, 2021 4.026 4.060 3.967 3.996 284,518 -0.08(-1.93%)
Dec 10, 2021 4.203 4.203 4.046 4.075 545,732 +0.06(+1.47%)
Dec 09, 2021 4.065 4.065 4.001 4.016 481,011 -0.08(-1.92%)
Dec 08, 2021 3.928 4.105 3.918 4.095 925,330 +0.13(+3.23%)
Dec 07, 2021 3.908 4.006 3.888 3.967 596,054 +0.08(+2.03%)
Dec 06, 2021 3.868 3.928 3.829 3.888 650,558 -0.04(-1.00%)
Dec 03, 2021 4.056 4.085 3.878 3.928 766,798 +0.02(+0.50%)
Dec 02, 2021 3.918 3.987 3.844 3.908 632,343 +0.13(+3.39%)
Dec 01, 2021 3.987 4.056 3.780 3.780 900,847 -0.21(-5.19%)
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%)
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.