Skip to main content

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6315 -0.0085 (-1.33%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.050 3.060 2.860 2.980 2,953,806 -0.21(-6.58%)
Feb 27, 2023 3.200 3.250 3.175 3.190 1,671,515 -0.02(-0.62%)
Feb 24, 2023 3.210 3.230 3.153 3.210 959,989 -0.10(-3.02%)
Feb 23, 2023 3.360 3.360 3.270 3.310 854,766 +0.00(+0.00%)
Feb 22, 2023 3.220 3.320 3.205 3.310 1,105,721 +0.09(+2.80%)
Feb 21, 2023 3.370 3.370 3.220 3.220 334,644 -0.13(-3.88%)
Feb 17, 2023 3.460 3.460 3.345 3.350 805,751 -0.14(-4.01%)
Feb 16, 2023 3.520 3.560 3.455 3.490 1,969,481 -0.08(-2.24%)
Feb 15, 2023 3.480 3.590 3.450 3.570 954,079 +0.06(+1.71%)
Feb 14, 2023 3.580 3.625 3.490 3.510 927,894 +0.00(+0.00%)
Feb 13, 2023 3.430 3.540 3.430 3.510 806,213 +0.05(+1.45%)
Feb 10, 2023 3.430 3.500 3.415 3.460 1,619,669 +0.12(+3.59%)
Feb 09, 2023 3.240 3.410 3.200 3.340 2,596,984 -0.03(-0.89%)
Feb 08, 2023 3.510 3.510 3.330 3.370 2,410,129 -0.16(-4.53%)
Feb 07, 2023 3.660 3.680 3.530 3.530 1,462,656 -0.15(-4.08%)
Feb 06, 2023 3.670 3.710 3.610 3.680 1,180,313 -0.02(-0.54%)
Feb 03, 2023 3.890 3.905 3.690 3.700 1,375,105 -0.21(-5.37%)
Feb 02, 2023 4.010 4.055 3.870 3.910 3,292,450 -0.11(-2.74%)
Feb 01, 2023 4.100 4.120 3.960 4.020 1,777,620 -0.03(-0.74%)
Jan 31, 2023 4.070 4.115 4.030 4.050 2,575,763 +0.16(+4.11%)
Jan 30, 2023 3.990 4.085 3.880 3.890 3,012,499 -0.03(-0.77%)
Jan 27, 2023 3.980 4.000 3.885 3.920 1,063,389 -0.16(-3.92%)
Jan 26, 2023 4.060 4.080 4.010 4.080 1,201,577 -0.02(-0.49%)
Jan 25, 2023 3.900 4.130 3.850 4.100 1,474,320 +0.16(+4.06%)
Jan 24, 2023 3.810 3.940 3.800 3.940 743,042 +0.23(+6.20%)
Jan 23, 2023 3.670 3.770 3.635 3.710 863,237 +0.04(+1.09%)
Jan 20, 2023 3.580 3.760 3.560 3.670 2,446,900 +0.04(+1.10%)
Jan 19, 2023 3.540 3.630 3.450 3.630 1,804,483 +0.07(+1.97%)
Jan 18, 2023 3.720 3.750 3.560 3.560 773,129 -0.12(-3.26%)
Jan 17, 2023 3.600 3.680 3.600 3.680 631,626 +0.10(+2.79%)
Jan 13, 2023 3.550 3.650 3.545 3.580 473,687 -0.07(-1.92%)
Jan 12, 2023 3.590 3.710 3.543 3.650 1,155,866 -0.03(-0.82%)
Jan 11, 2023 3.520 3.680 3.465 3.680 1,876,999 +0.13(+3.66%)
Jan 10, 2023 3.410 3.645 3.360 3.550 1,342,535 +0.32(+9.91%)
Jan 09, 2023 3.130 3.270 3.130 3.230 701,569 +0.03(+0.94%)
Jan 06, 2023 3.220 3.230 3.150 3.200 333,043 +0.07(+2.24%)
Jan 05, 2023 3.020 3.130 3.013 3.130 756,441 +0.07(+2.29%)
Jan 04, 2023 2.930 3.086 2.920 3.060 1,024,282 +0.17(+5.88%)
Jan 03, 2023 2.950 3.010 2.890 2.890 1,075,055 -0.21(-6.77%)
Dec 30, 2022 3.150 3.200 3.090 3.100 371,001 -0.05(-1.59%)
Dec 29, 2022 3.140 3.200 3.100 3.150 678,303 +0.01(+0.32%)
Dec 28, 2022 3.100 3.170 3.050 3.140 462,305 +0.03(+0.96%)
Dec 27, 2022 3.150 3.195 3.100 3.110 659,574 -0.36(-10.37%)
Dec 23, 2022 3.520 3.550 3.455 3.470 539,183 +0.07(+2.06%)
Dec 22, 2022 3.350 3.440 3.335 3.400 496,066 -0.01(-0.29%)
Dec 21, 2022 3.320 3.410 3.300 3.410 775,678 +0.01(+0.29%)
Dec 20, 2022 3.330 3.460 3.330 3.400 1,192,898 +0.23(+7.26%)
Dec 19, 2022 3.050 3.215 3.050 3.170 803,729 +0.10(+3.26%)
Dec 16, 2022 3.240 3.260 3.060 3.070 699,951 -0.16(-4.95%)
Dec 15, 2022 3.250 3.330 3.220 3.230 903,545 -0.04(-1.22%)
Dec 14, 2022 3.120 3.288 3.080 3.270 1,636,034 +0.10(+3.15%)
Dec 13, 2022 3.310 3.365 3.170 3.170 794,584 -0.10(-3.06%)
Dec 12, 2022 3.340 3.340 3.190 3.270 631,229 -0.18(-5.22%)
Dec 09, 2022 3.350 3.490 3.323 3.450 868,162 +0.01(+0.29%)
Dec 08, 2022 3.550 3.575 3.405 3.440 958,494 -0.28(-7.53%)
Dec 07, 2022 3.660 3.720 3.600 3.720 713,681 +0.06(+1.64%)
Dec 06, 2022 3.600 3.705 3.583 3.660 867,584 +0.17(+4.87%)
Dec 05, 2022 3.560 3.560 3.480 3.490 1,053,264 -0.20(-5.42%)
Dec 02, 2022 3.720 3.795 3.652 3.690 966,015 -0.10(-2.64%)
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.