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 (%)
Mar 31, 2022 5.000 5.040 4.941 4.961 545,500 +0.01(+0.20%)
Mar 30, 2022 5.119 5.133 4.941 4.951 531,494 -0.20(-3.82%)
Mar 29, 2022 5.128 5.256 5.079 5.148 582,417 +0.11(+2.15%)
Mar 28, 2022 5.040 5.060 4.976 5.040 603,793 -0.06(-1.16%)
Mar 25, 2022 5.069 5.138 4.991 5.099 1,229,722 +0.16(+3.19%)
Mar 24, 2022 4.872 4.951 4.784 4.941 1,053,237 +0.18(+3.72%)
Mar 23, 2022 4.735 4.833 4.685 4.764 479,634 -0.01(-0.21%)
Mar 22, 2022 4.715 4.818 4.695 4.774 1,114,251 +0.20(+4.30%)
Mar 21, 2022 4.558 4.636 4.489 4.577 618,078 +0.13(+2.88%)
Mar 18, 2022 4.390 4.523 4.380 4.449 811,061 +0.02(+0.44%)
Mar 17, 2022 4.351 4.469 4.292 4.430 812,923 +0.07(+1.58%)
Mar 16, 2022 4.321 4.420 4.267 4.361 525,869 +0.07(+1.61%)
Mar 15, 2022 4.243 4.400 4.193 4.292 605,835 +0.02(+0.46%)
Mar 14, 2022 4.302 4.370 4.233 4.272 470,972 +0.02(+0.46%)
Mar 11, 2022 4.420 4.420 4.233 4.252 444,420 -0.15(-3.36%)
Mar 10, 2022 4.311 4.454 4.252 4.400 495,825 -0.10(-2.19%)
Mar 09, 2022 4.479 4.582 4.469 4.498 666,471 +0.13(+2.93%)
Mar 08, 2022 4.282 4.459 4.252 4.370 878,090 +0.01(+0.23%)
Mar 07, 2022 4.498 4.498 4.351 4.361 890,472 -0.27(-5.74%)
Mar 04, 2022 4.577 4.641 4.567 4.626 578,185 -0.05(-1.05%)
Mar 03, 2022 4.695 4.735 4.621 4.676 1,131,102 +0.13(+2.81%)
Mar 02, 2022 4.489 4.582 4.370 4.548 1,834,652 +0.13(+2.90%)
Mar 01, 2022 4.489 4.636 4.381 4.420 827,656 -0.06(-1.32%)
Feb 28, 2022 4.430 4.503 4.370 4.479 623,251 +0.05(+1.11%)
Feb 25, 2022 4.459 4.469 4.390 4.430 1,050,779 +0.06(+1.35%)
Feb 24, 2022 4.233 4.370 4.141 4.370 1,589,148 +0.02(+0.45%)
Feb 23, 2022 4.380 4.439 4.326 4.351 1,256,492 +0.10(+2.31%)
Feb 22, 2022 4.193 4.282 4.169 4.252 1,765,739 +0.20(+4.85%)
Feb 18, 2022 4.056 0 -0.03(-0.72%)
Feb 17, 2022 4.154 4.164 4.046 4.085 752,648 -0.15(-3.49%)
Feb 16, 2022 4.282 4.306 4.179 4.233 1,008,304 +0.08(+1.90%)
Feb 15, 2022 4.115 4.174 4.095 4.154 1,267,390 +0.07(+1.69%)
Feb 14, 2022 4.134 4.159 4.056 4.085 864,398 +0.03(+0.73%)
Feb 11, 2022 4.174 4.252 4.026 4.056 1,291,917 -0.08(-1.90%)
Feb 10, 2022 4.085 4.233 4.085 4.134 900,329 +0.02(+0.48%)
Feb 09, 2022 4.065 4.203 4.060 4.115 1,174,515 +0.03(+0.72%)
Feb 08, 2022 4.026 4.124 3.992 4.085 1,177,532 +0.04(+0.97%)
Feb 07, 2022 4.026 4.085 3.987 4.046 1,195,334 +0.04(+0.98%)
Feb 04, 2022 4.046 4.046 3.898 4.006 1,314,857 -0.21(-4.91%)
Feb 03, 2022 4.183 4.243 4.213 732,774 -0.02(-0.47%)
Feb 02, 2022 4.272 4.272 4.188 4.233 1,302,017 -0.07(-1.60%)
Feb 01, 2022 4.233 4.302 4.188 4.302 924,069 +0.12(+2.82%)
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%)
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.