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 (%)
Nov 30, 2021 4.110 4.120 3.915 4.050 1,031,631 -0.09(-2.17%)
Nov 29, 2021 4.120 4.170 4.050 4.140 491,608 +0.04(+0.98%)
Nov 26, 2021 4.180 4.180 4.070 4.100 348,198 -0.05(-1.20%)
Nov 24, 2021 4.120 4.260 4.100 4.150 359,082 +0.04(+0.97%)
Nov 23, 2021 4.090 4.140 3.955 4.110 608,022 +0.00(+0.00%)
Nov 22, 2021 4.190 4.220 4.080 4.110 639,525 +0.00(+0.00%)
Nov 19, 2021 4.190 4.261 4.080 4.110 616,995 +0.04(+0.98%)
Nov 18, 2021 4.030 4.090 4.050 4.070 949,676 -0.07(-1.69%)
Nov 17, 2021 4.290 4.300 4.115 4.140 1,072,200 -0.24(-5.48%)
Nov 16, 2021 4.490 4.490 4.360 4.380 1,201,241 -0.06(-1.35%)
Nov 15, 2021 4.410 4.510 4.370 4.440 429,774 +0.09(+2.07%)
Nov 12, 2021 4.370 4.405 4.295 4.350 844,122 -0.07(-1.58%)
Nov 11, 2021 4.370 4.480 4.370 4.420 547,078 +0.08(+1.84%)
Nov 10, 2021 4.340 4.340 470,176 +0.04(+0.93%)
Nov 09, 2021 4.170 4.435 4.170 4.300 899,630 +0.12(+2.87%)
Nov 08, 2021 4.200 4.250 4.170 4.180 510,702 -0.04(-0.95%)
Nov 05, 2021 4.180 4.290 4.120 4.220 1,578,986 +0.11(+2.68%)
Nov 04, 2021 4.340 4.350 4.090 4.110 2,261,212 -0.36(-8.05%)
Nov 03, 2021 4.360 4.490 4.285 4.470 1,411,301 +0.05(+1.13%)
Nov 02, 2021 4.580 4.638 4.410 4.420 768,130 -0.14(-3.07%)
Nov 01, 2021 4.570 4.580 4.480 4.560 863,488 +0.00(+0.00%)
Oct 29, 2021 4.560 4.695 4.510 4.560 978,847 -0.03(-0.65%)
Oct 28, 2021 4.510 4.645 4.490 4.590 1,368,402 -0.07(-1.50%)
Oct 27, 2021 4.730 4.785 4.615 4.660 965,693 -0.02(-0.43%)
Oct 26, 2021 4.820 4.680 861,402 -0.19(-3.90%)
Oct 25, 2021 4.650 4.905 4.650 4.870 998,604 +0.17(+3.62%)
Oct 22, 2021 4.790 4.790 4.510 4.700 1,760,959 -0.19(-3.89%)
Oct 21, 2021 5.090 5.100 4.800 4.890 1,794,865 -0.32(-6.14%)
Oct 20, 2021 5.220 5.300 5.120 5.210 951,733 +0.05(+0.97%)
Oct 19, 2021 5.200 5.255 5.070 5.160 1,692,146 -0.09(-1.71%)
Oct 18, 2021 5.520 5.520 5.230 5.250 2,916,564 -0.46(-8.06%)
Oct 15, 2021 5.720 6.020 5.680 5.710 5,111,240 +0.68(+13.52%)
Oct 14, 2021 4.970 5.030 4.900 5.030 1,201,538 +0.03(+0.60%)
Oct 13, 2021 4.800 5.070 4.785 5.000 1,363,595 +0.32(+6.84%)
Oct 12, 2021 4.770 4.860 4.660 4.680 895,712 +0.01(+0.21%)
Oct 11, 2021 4.430 4.670 4.430 4.670 1,185,514 +0.18(+4.01%)
Oct 08, 2021 4.410 4.530 4.290 4.490 1,848,072 -0.06(-1.32%)
Oct 07, 2021 4.710 4.710 4.550 4.550 1,157,912 -0.11(-2.36%)
Oct 06, 2021 4.530 4.750 4.530 4.660 1,731,604 +0.02(+0.43%)
Oct 05, 2021 4.510 4.669 4.455 4.640 1,720,276 +0.28(+6.42%)
Oct 04, 2021 4.610 4.616 4.350 4.360 1,961,492 -0.31(-6.64%)
Oct 01, 2021 4.770 4.780 4.640 4.670 636,157 -0.04(-0.85%)
Sep 30, 2021 4.750 4.870 4.700 4.710 929,571 +0.02(+0.43%)
Sep 29, 2021 4.810 4.810 4.640 4.690 651,370 -0.07(-1.47%)
Sep 28, 2021 4.930 4.960 4.731 4.760 959,680 -0.20(-4.03%)
Sep 27, 2021 5.060 5.070 4.915 4.960 1,028,539 -0.14(-2.75%)
Sep 24, 2021 4.970 5.135 4.950 5.100 911,690 +0.09(+1.80%)
Sep 23, 2021 4.960 5.070 4.960 5.010 499,102 +0.07(+1.42%)
Sep 22, 2021 5.020 5.055 4.935 4.940 804,501 -0.04(-0.80%)
Sep 21, 2021 4.880 5.060 4.840 4.980 1,098,138 +0.15(+3.11%)
Sep 20, 2021 4.890 4.930 4.760 4.830 1,195,117 -0.21(-4.17%)
Sep 17, 2021 5.060 5.070 4.960 5.040 817,373 -0.09(-1.75%)
Sep 16, 2021 5.210 5.210 5.120 5.130 724,807 -0.11(-2.10%)
Sep 15, 2021 5.280 5.300 5.190 5.240 748,604 -0.06(-1.13%)
Sep 14, 2021 5.360 5.510 5.290 5.300 806,151 +0.00(+0.00%)
Sep 13, 2021 5.300 5.450 5.290 5.300 754,580 +0.12(+2.32%)
Sep 10, 2021 5.440 5.440 5.180 5.180 1,109,491 -0.20(-3.72%)
Sep 09, 2021 5.130 5.400 5.070 5.380 1,621,018 +0.34(+6.75%)
Sep 08, 2021 5.510 5.510 5.020 5.040 1,556,204 -0.54(-9.68%)
Sep 07, 2021 5.310 5.655 5.310 5.580 999,466 +0.34(+6.49%)
Sep 03, 2021 5.270 5.290 5.170 5.240 787,678 -0.03(-0.57%)
Sep 02, 2021 5.350 5.350 5.240 5.270 987,584 -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.