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 (%)
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%)
Sep 01, 2023 0.9900 0.9900 0.9350 0.9617 3,341,262 -0.02(-2.36%)
Aug 31, 2023 1.040 1.060 0.9719 0.9849 4,993,831 -0.09(-7.95%)
Aug 30, 2023 1.090 1.110 1.070 1.070 3,747,226 -0.03(-2.73%)
Aug 29, 2023 1.150 1.160 1.040 1.100 4,352,825 -2.90(-72.50%)
Aug 28, 2023 3.900 4.020 3.775 4.000 1,738,960 +0.11(+2.83%)
Aug 25, 2023 4.090 4.200 3.880 3.890 2,597,565 -0.25(-6.04%)
Aug 24, 2023 4.190 4.260 4.120 4.140 1,471,231 -0.07(-1.66%)
Aug 23, 2023 4.090 4.440 4.090 4.210 4,234,704 +0.18(+4.47%)
Aug 22, 2023 4.100 4.115 3.960 4.030 2,926,316 -0.03(-0.74%)
Aug 21, 2023 4.000 4.100 3.930 4.060 1,962,467 +0.04(+1.00%)
Aug 18, 2023 3.820 4.060 3.820 4.020 980,238 +0.18(+4.69%)
Aug 17, 2023 3.900 3.930 3.815 3.840 622,386 -0.03(-0.78%)
Aug 16, 2023 3.930 3.940 3.840 3.870 912,328 -0.09(-2.27%)
Aug 15, 2023 3.970 3.971 3.885 3.960 1,373,567 +0.00(+0.00%)
Aug 14, 2023 4.040 4.050 3.960 3.960 940,874 -0.16(-3.88%)
Aug 11, 2023 4.130 4.245 4.070 4.120 1,015,096 -0.01(-0.24%)
Aug 10, 2023 4.170 4.225 4.120 4.130 739,356 +0.05(+1.23%)
Aug 09, 2023 4.040 4.090 4.000 4.080 670,919 +0.00(+0.00%)
Aug 08, 2023 4.050 4.080 4.000 4.080 643,887 -0.02(-0.49%)
Aug 07, 2023 4.100 4.120 4.050 4.100 380,765 -0.04(-0.97%)
Aug 04, 2023 4.210 4.370 4.130 4.140 706,119 -0.07(-1.66%)
Aug 03, 2023 4.260 4.330 4.175 4.210 602,121 -0.04(-0.94%)
Aug 02, 2023 4.220 4.290 4.150 4.250 611,864 +0.01(+0.24%)
Aug 01, 2023 4.260 4.320 4.195 4.240 1,031,570 -0.10(-2.30%)
Jul 31, 2023 4.310 4.360 4.310 4.340 949,521 +0.01(+0.23%)
Jul 28, 2023 4.410 4.440 4.300 4.330 853,742 -0.10(-2.26%)
Jul 27, 2023 4.500 4.590 4.400 4.430 528,330 -0.13(-2.85%)
Jul 26, 2023 4.530 4.590 4.505 4.560 948,248 +0.08(+1.79%)
Jul 25, 2023 4.500 4.578 4.445 4.480 977,787 -0.02(-0.44%)
Jul 24, 2023 4.560 4.570 4.455 4.500 832,955 -0.06(-1.32%)
Jul 21, 2023 4.550 4.640 4.540 4.560 1,043,281 +0.05(+1.11%)
Jul 20, 2023 4.510 4.560 4.442 4.510 563,295 +0.04(+0.89%)
Jul 19, 2023 4.510 4.540 4.345 4.470 1,319,333 +0.11(+2.52%)
Jul 18, 2023 4.400 4.440 4.285 4.360 890,280 -0.03(-0.68%)
Jul 17, 2023 4.180 4.430 4.160 4.390 1,105,806 +0.07(+1.62%)
Jul 14, 2023 4.350 4.360 4.230 4.320 925,105 -0.05(-1.14%)
Jul 13, 2023 4.390 4.450 4.350 4.370 1,064,971 +0.00(+0.00%)
Jul 12, 2023 4.740 4.760 4.350 4.370 3,709,165 -0.25(-5.41%)
Jul 11, 2023 4.560 4.650 4.465 4.620 1,366,519 +0.08(+1.76%)
Jul 10, 2023 4.450 4.560 4.440 4.540 1,605,749 +0.04(+0.89%)
Jul 07, 2023 4.230 4.560 4.170 4.500 2,654,740 +0.45(+11.11%)
Jul 06, 2023 4.060 4.085 3.980 4.050 1,240,464 -0.05(-1.22%)
Jul 05, 2023 4.060 4.180 4.060 4.100 1,384,553 +0.16(+4.06%)
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.