Skip to main content

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6500 +0.0079 (+1.23%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.870 3.065 2.850 3.030 1,430,255 +0.10(+3.41%)
Apr 27, 2023 3.000 3.010 2.895 2.930 1,568,300 -0.05(-1.68%)
Apr 26, 2023 2.950 3.070 2.941 2.980 3,671,538 -0.19(-5.99%)
Apr 25, 2023 3.210 3.230 3.150 3.170 975,414 -0.08(-2.46%)
Apr 24, 2023 3.080 3.260 3.065 3.250 2,264,445 +0.20(+6.56%)
Apr 21, 2023 3.170 3.170 3.020 3.050 715,573 +0.03(+0.99%)
Apr 20, 2023 2.970 3.050 2.970 3.020 949,532 +0.06(+2.03%)
Apr 19, 2023 2.960 3.010 2.930 2.960 1,556,057 -0.07(-2.31%)
Apr 18, 2023 3.030 3.080 2.990 3.030 1,903,289 -0.03(-0.98%)
Apr 17, 2023 3.030 3.115 3.015 3.060 2,946,447 +0.03(+0.99%)
Apr 14, 2023 3.030 3.065 2.955 3.030 2,045,436 -0.09(-2.88%)
Apr 13, 2023 3.080 3.155 3.080 3.120 543,561 +0.02(+0.65%)
Apr 12, 2023 3.150 3.210 3.090 3.100 1,422,998 +0.00(+0.00%)
Apr 11, 2023 3.020 3.120 3.010 3.100 1,192,170 +0.20(+6.90%)
Apr 10, 2023 2.830 2.910 2.830 2.900 675,622 +0.04(+1.40%)
Apr 06, 2023 2.860 2.870 2.820 2.860 439,094 -0.04(-1.38%)
Apr 05, 2023 2.900 2.900 2.800 2.900 1,535,107 -0.01(-0.34%)
Apr 04, 2023 2.920 2.970 2.860 2.910 1,105,914 -0.01(-0.34%)
Apr 03, 2023 2.930 2.965 2.890 2.920 922,868 -0.02(-0.68%)
Mar 31, 2023 3.040 3.050 2.900 2.940 935,421 -0.05(-1.67%)
Mar 30, 2023 2.960 3.020 2.910 2.990 1,240,862 +0.11(+3.82%)
Mar 29, 2023 2.860 2.920 2.815 2.880 1,136,132 +0.03(+1.05%)
Mar 28, 2023 2.710 2.880 2.710 2.850 1,736,357 +0.12(+4.40%)
Mar 27, 2023 2.630 2.750 2.630 2.730 1,569,524 +0.12(+4.60%)
Mar 24, 2023 2.590 2.650 2.560 2.610 742,724 +0.03(+1.16%)
Mar 23, 2023 2.590 2.650 2.545 2.580 1,323,739 +0.00(+0.00%)
Mar 22, 2023 2.610 2.670 2.570 2.580 1,337,490 -0.08(-3.01%)
Mar 21, 2023 2.670 2.790 2.640 2.660 2,452,565 +0.03(+1.14%)
Mar 20, 2023 2.640 2.670 2.590 2.630 1,816,704 -0.09(-3.31%)
Mar 17, 2023 2.650 2.720 2.625 2.720 1,394,112 +0.01(+0.37%)
Mar 16, 2023 2.640 2.750 2.620 2.710 1,615,012 +0.07(+2.65%)
Mar 15, 2023 2.610 2.650 2.540 2.640 1,099,690 -0.01(-0.38%)
Mar 14, 2023 2.740 2.740 2.640 2.650 797,185 -0.03(-1.12%)
Mar 13, 2023 2.660 2.735 2.650 2.680 1,301,477 -0.02(-0.74%)
Mar 10, 2023 2.790 2.820 2.671 2.700 1,424,293 -0.14(-4.93%)
Mar 09, 2023 2.900 2.935 2.830 2.840 1,126,380 -0.05(-1.73%)
Mar 08, 2023 2.860 2.920 2.840 2.890 1,097,978 +0.04(+1.40%)
Mar 07, 2023 2.790 2.860 2.760 2.850 879,074 +0.01(+0.35%)
Mar 06, 2023 2.760 2.860 2.740 2.840 1,174,381 +0.05(+1.79%)
Mar 03, 2023 2.750 2.835 2.750 2.790 1,341,497 +0.05(+1.82%)
Mar 02, 2023 2.720 2.820 2.680 2.740 2,151,045 -0.01(-0.36%)
Mar 01, 2023 2.980 2.990 2.700 2.750 2,136,063 -0.23(-7.72%)
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%)
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.