Skip to main content
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 (%)
Nov 30, 2023 0.6600 0.6600 0.6364 0.6428 341,192 -0.01(-1.55%)
Nov 29, 2023 0.6900 0.6969 0.6500 0.6529 376,137 -0.02(-2.73%)
Nov 28, 2023 0.6600 0.6760 0.6512 0.6712 279,454 +0.02(+2.91%)
Nov 27, 2023 0.6900 0.6900 0.6490 0.6522 665,727 -0.04(-5.57%)
Nov 24, 2023 0.6930 0.7030 0.6901 0.6907 171,088 -0.01(-1.96%)
Nov 22, 2023 0.7200 0.7370 0.6944 0.7045 127,808 -0.01(-0.80%)
Nov 21, 2023 0.7300 0.7300 0.7000 0.7102 233,919 -0.01(-1.37%)
Nov 20, 2023 0.7500 0.7500 0.7201 0.7201 177,354 -0.01(-1.79%)
Nov 17, 2023 0.7640 0.7640 0.7296 0.7332 150,074 +0.00(+0.05%)
Nov 16, 2023 0.7481 0.7532 0.7328 0.7328 198,834 -0.01(-1.09%)
Nov 15, 2023 0.7455 0.7999 0.7201 0.7409 196,393 +0.01(+1.59%)
Nov 14, 2023 0.7418 0.7598 0.7189 0.7293 291,587 +0.03(+4.02%)
Nov 13, 2023 0.7100 0.7160 0.6965 0.7011 182,479 +0.00(+0.14%)
Nov 10, 2023 0.6964 0.7135 0.6964 0.7001 321,393 +0.02(+2.49%)
Nov 09, 2023 0.7104 0.7425 0.6831 0.6831 174,072 -0.04(-5.14%)
Nov 08, 2023 0.7300 0.7480 0.7200 0.7201 292,841 -0.03(-3.51%)
Nov 07, 2023 0.7400 0.7500 0.7200 0.7463 363,163 +0.02(+2.23%)
Nov 06, 2023 0.7357 0.7476 0.7180 0.7300 279,553 -0.03(-3.76%)
Nov 03, 2023 0.7050 0.7600 0.7050 0.7585 248,109 +0.04(+5.14%)
Nov 02, 2023 0.6598 0.7228 0.6500 0.7214 153,331 +0.05(+7.67%)
Nov 01, 2023 0.6600 0.6775 0.6448 0.6700 173,543 +0.01(+1.50%)
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%)
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.