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 (%)
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%)
Sep 01, 2021 5.510 5.540 5.400 5.410 778,496 -0.12(-2.17%)
Aug 31, 2021 5.690 5.710 5.505 5.530 417,869 -0.14(-2.47%)
Aug 30, 2021 5.680 5.745 5.650 5.670 369,210 +0.04(+0.71%)
Aug 27, 2021 5.540 5.675 5.530 5.630 341,258 +0.08(+1.44%)
Aug 26, 2021 5.710 5.720 5.525 5.550 569,008 -0.23(-3.98%)
Aug 25, 2021 5.620 5.780 5.595 5.780 526,235 +0.14(+2.48%)
Aug 24, 2021 5.650 5.750 5.630 5.640 602,856 +0.04(+0.71%)
Aug 23, 2021 5.560 5.660 5.510 5.600 593,306 +0.10(+1.82%)
Aug 20, 2021 5.390 5.510 5.360 5.500 1,179,859 +0.07(+1.29%)
Aug 19, 2021 5.330 5.490 5.320 5.430 666,903 +0.01(+0.18%)
Aug 18, 2021 5.530 5.550 5.380 5.420 727,132 -0.24(-4.24%)
Aug 17, 2021 5.690 5.760 5.590 5.660 524,873 -0.14(-2.41%)
Aug 16, 2021 5.790 5.880 5.725 5.800 531,456 +0.00(+0.00%)
Aug 13, 2021 5.760 5.860 5.700 5.800 554,862 +0.06(+1.05%)
Aug 12, 2021 5.770 5.820 5.720 5.740 273,110 -0.07(-1.20%)
Aug 11, 2021 5.810 5.850 5.750 5.810 457,179 -0.02(-0.34%)
Aug 10, 2021 5.800 5.859 5.760 5.830 483,946 +0.02(+0.34%)
Aug 09, 2021 5.830 5.950 5.765 5.810 605,603 -0.01(-0.17%)
Aug 06, 2021 5.790 5.855 5.675 5.820 445,616 +0.07(+1.22%)
Aug 05, 2021 5.880 5.980 5.735 5.750 865,828 -0.04(-0.69%)
Aug 04, 2021 5.860 5.900 5.690 5.790 1,181,918 -0.18(-3.02%)
Aug 03, 2021 5.880 5.970 5.780 5.970 1,292,354 -0.10(-1.65%)
Aug 02, 2021 6.120 6.205 6.020 6.070 995,571 +0.02(+0.33%)
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%)
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.