Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

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.