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 (%)
Oct 31, 2023 0.6516 0.6800 0.6376 0.6601 98,023 +0.04(+6.45%)
Oct 30, 2023 0.6202 0.6412 0.6100 0.6201 63,612 -0.01(-1.12%)
Oct 27, 2023 0.6410 0.6855 0.6100 0.6271 459,749 -0.02(-2.56%)
Oct 26, 2023 0.6200 0.6509 0.6200 0.6436 257,044 +0.03(+5.15%)
Oct 25, 2023 0.6500 0.6596 0.6110 0.6121 149,890 -0.04(-6.28%)
Oct 24, 2023 0.6662 0.6698 0.6500 0.6531 160,096 -0.01(-0.91%)
Oct 23, 2023 0.6500 0.6771 0.6500 0.6591 170,151 +0.02(+2.65%)
Oct 20, 2023 0.6400 0.6600 0.6110 0.6421 176,254 -0.01(-0.79%)
Oct 19, 2023 0.6600 0.6687 0.6464 0.6472 219,033 +0.01(+1.86%)
Oct 18, 2023 0.6905 0.6905 0.6354 0.6354 251,884 -0.06(-9.16%)
Oct 17, 2023 0.6900 0.7180 0.6800 0.6995 578,894 -0.01(-0.71%)
Oct 16, 2023 0.6780 0.7540 0.6780 0.7045 960,025 +0.07(+10.42%)
Oct 13, 2023 0.6694 0.6742 0.6380 0.6380 89,743 -0.01(-1.18%)
Oct 12, 2023 0.6451 0.6694 0.6312 0.6456 58,461 -0.02(-2.92%)
Oct 11, 2023 0.7000 0.7137 0.6601 0.6650 206,637 -0.02(-3.13%)
Oct 10, 2023 0.6300 0.7067 0.6300 0.6865 632,414 +0.05(+7.53%)
Oct 09, 2023 0.5914 0.6384 0.5914 0.6384 239,101 +0.03(+4.64%)
Oct 06, 2023 0.6083 0.6196 0.5810 0.6101 284,053 -0.00(-0.28%)
Oct 05, 2023 0.6390 0.6436 0.6051 0.6118 242,559 -0.03(-4.24%)
Oct 04, 2023 0.6144 0.6570 0.6100 0.6389 711,560 +0.04(+6.29%)
Oct 03, 2023 0.6207 0.6320 0.6011 0.6011 413,975 -0.03(-5.20%)
Oct 02, 2023 0.6700 0.6700 0.6205 0.6341 519,297 -0.03(-4.86%)
Sep 29, 2023 0.6609 0.6668 0.6402 0.6665 367,229 +0.02(+3.14%)
Sep 28, 2023 0.6070 0.6462 0.6070 0.6462 410,572 +0.02(+2.59%)
Sep 27, 2023 0.6592 0.6592 0.6037 0.6299 426,330 -0.00(-0.19%)
Sep 26, 2023 0.6700 0.6755 0.6311 0.6311 742,306 -0.05(-7.83%)
Sep 25, 2023 0.6900 0.6848 0.6750 0.6847 377,652 +0.00(+0.68%)
Sep 22, 2023 0.7062 0.7073 0.6801 0.6801 765,618 -0.02(-3.24%)
Sep 21, 2023 0.7185 0.7258 0.7002 0.7029 843,173 -0.04(-5.01%)
Sep 20, 2023 0.7982 0.7982 0.7400 0.7400 510,103 -0.04(-5.59%)
Sep 19, 2023 0.8400 0.8410 0.7818 0.7838 702,300 -0.06(-7.52%)
Sep 18, 2023 0.8570 0.8625 0.8395 0.8475 633,046 -0.01(-0.90%)
Sep 15, 2023 0.8758 0.8801 0.8500 0.8552 837,933 -0.05(-6.01%)
Sep 14, 2023 0.9077 0.9255 0.8949 0.9099 879,703 +0.00(+0.40%)
Sep 13, 2023 0.9000 0.9370 0.9013 0.9063 707,906 -0.02(-1.99%)
Sep 12, 2023 0.9300 0.9352 0.9157 0.9247 917,553 +0.01(+0.82%)
Sep 11, 2023 0.8725 0.9322 0.8725 0.9172 1,051,608 +0.06(+6.65%)
Sep 08, 2023 0.8500 0.8726 0.8480 0.8600 1,746,829 +0.03(+3.56%)
Sep 07, 2023 0.8663 0.8994 0.8304 0.8304 949,456 -0.04(-4.95%)
Sep 06, 2023 0.9000 0.9117 0.8692 0.8736 2,625,135 -0.04(-4.43%)
Sep 05, 2023 0.9569 0.9599 0.9100 0.9141 1,315,412 -0.05(-4.95%)
Sep 01, 2023 0.9900 0.9900 0.9350 0.9617 3,341,262 -0.02(-2.36%)
Aug 31, 2023 1.040 1.060 0.9719 0.9849 4,993,831 -0.09(-7.95%)
Aug 30, 2023 1.090 1.110 1.070 1.070 3,747,226 -0.03(-2.73%)
Aug 29, 2023 1.150 1.160 1.040 1.100 4,352,825 -2.90(-72.50%)
Aug 28, 2023 3.900 4.020 3.775 4.000 1,738,960 +0.11(+2.83%)
Aug 25, 2023 4.090 4.200 3.880 3.890 2,597,565 -0.25(-6.04%)
Aug 24, 2023 4.190 4.260 4.120 4.140 1,471,231 -0.07(-1.66%)
Aug 23, 2023 4.090 4.440 4.090 4.210 4,234,704 +0.18(+4.47%)
Aug 22, 2023 4.100 4.115 3.960 4.030 2,926,316 -0.03(-0.74%)
Aug 21, 2023 4.000 4.100 3.930 4.060 1,962,467 +0.04(+1.00%)
Aug 18, 2023 3.820 4.060 3.820 4.020 980,238 +0.18(+4.69%)
Aug 17, 2023 3.900 3.930 3.815 3.840 622,386 -0.03(-0.78%)
Aug 16, 2023 3.930 3.940 3.840 3.870 912,328 -0.09(-2.27%)
Aug 15, 2023 3.970 3.971 3.885 3.960 1,373,567 +0.00(+0.00%)
Aug 14, 2023 4.040 4.050 3.960 3.960 940,874 -0.16(-3.88%)
Aug 11, 2023 4.130 4.245 4.070 4.120 1,015,096 -0.01(-0.24%)
Aug 10, 2023 4.170 4.225 4.120 4.130 739,356 +0.05(+1.23%)
Aug 09, 2023 4.040 4.090 4.000 4.080 670,919 +0.00(+0.00%)
Aug 08, 2023 4.050 4.080 4.000 4.080 643,887 -0.02(-0.49%)
Aug 07, 2023 4.100 4.120 4.060 4.100 380,765 -0.04(-0.97%)
Aug 04, 2023 4.210 4.370 4.130 4.140 706,119 -0.07(-1.66%)
Aug 03, 2023 4.260 4.330 4.175 4.210 602,121 -0.04(-0.94%)
Aug 02, 2023 4.220 4.290 4.150 4.250 611,864 +0.01(+0.24%)
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.