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
Streaming Delayed 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 (%)
Apr 29, 2022 4.351 4.370 4.085 4.115 1,246,525 -0.10(-2.34%)
Apr 28, 2022 4.203 4.238 4.070 4.213 735,809 -0.03(-0.70%)
Apr 27, 2022 4.223 4.282 4.179 4.243 692,233 +0.03(+0.70%)
Apr 26, 2022 4.370 4.380 4.213 4.213 639,131 -0.25(-5.52%)
Apr 25, 2022 4.449 4.513 4.331 4.459 612,798 -0.07(-1.52%)
Apr 22, 2022 4.735 4.735 4.503 4.528 813,716 -0.27(-5.54%)
Apr 21, 2022 4.991 4.991 4.764 4.794 488,888 -0.17(-3.37%)
Apr 20, 2022 5.030 5.079 4.932 4.961 463,927 +0.00(+0.00%)
Apr 19, 2022 4.922 5.000 4.902 4.961 459,680 -0.01(-0.20%)
Apr 18, 2022 4.922 5.055 4.902 4.971 438,565 +0.01(+0.20%)
Apr 14, 2022 5.020 5.050 4.932 4.961 654,120 -0.06(-1.18%)
Apr 13, 2022 5.079 5.109 4.996 5.020 541,090 -0.11(-2.11%)
Apr 12, 2022 5.276 5.325 5.109 5.128 888,637 -0.07(-1.33%)
Apr 11, 2022 5.286 5.360 5.187 5.197 737,440 -0.05(-0.94%)
Apr 08, 2022 5.178 5.301 5.099 5.247 442,357 -0.01(-0.19%)
Apr 07, 2022 5.335 5.345 5.183 5.256 392,781 -0.06(-1.11%)
Apr 06, 2022 5.296 5.379 5.217 5.315 669,108 -0.09(-1.64%)
Apr 05, 2022 5.404 5.498 5.335 5.404 796,865 +0.02(+0.37%)
Apr 04, 2022 5.315 5.439 5.237 5.384 926,107 +0.10(+1.86%)
Apr 01, 2022 5.060 5.296 4.922 5.286 1,885,448 +0.32(+6.55%)
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%)
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.