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 )

0.4590 +0.0034 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 17, 2024 0.4700 0.4753 0.4500 0.4590 73,046 +0.00(+0.75%)
Apr 16, 2024 0.4664 0.4825 0.4500 0.4556 111,702 -0.01(-3.06%)
Apr 15, 2024 0.5100 0.5100 0.4600 0.4700 714,956 -0.03(-5.98%)
Apr 12, 2024 0.5370 0.5370 0.4942 0.4999 77,675 -0.02(-3.40%)
Apr 11, 2024 0.5323 0.5323 0.5024 0.5175 338,739 -0.01(-1.11%)
Apr 10, 2024 0.5490 0.5507 0.5024 0.5233 299,370 -0.01(-1.45%)
Apr 09, 2024 0.5200 0.5400 0.5155 0.5310 499,916 +0.01(+2.61%)
Apr 08, 2024 0.5500 0.5500 0.5099 0.5175 305,597 -0.01(-1.15%)
Apr 05, 2024 0.5500 0.5600 0.5200 0.5235 805,546 -0.04(-6.50%)
Apr 04, 2024 0.5800 0.5962 0.5530 0.5599 160,860 -0.01(-1.98%)
Apr 03, 2024 0.5800 0.5860 0.5600 0.5712 344,804 -0.03(-5.45%)
Apr 02, 2024 0.5700 0.6311 0.5700 0.6041 309,441 +0.03(+5.63%)
Apr 01, 2024 0.6400 0.6400 0.5600 0.5719 463,577 -0.06(-9.22%)
Mar 28, 2024 0.6400 0.6500 0.6300 0.6300 144,937 -0.01(-1.88%)
Mar 27, 2024 0.6400 0.6700 0.6300 0.6421 97,418 +0.01(+1.57%)
Mar 26, 2024 0.6490 0.6497 0.6300 0.6322 47,050 +0.01(+0.88%)
Mar 25, 2024 0.6463 0.6463 0.6246 0.6267 73,087 -0.01(-0.93%)
Mar 22, 2024 0.6446 0.6501 0.6300 0.6326 422,721 -0.00(-0.69%)
Mar 21, 2024 0.6700 0.6700 0.6370 0.6370 279,731 -0.02(-3.48%)
Mar 20, 2024 0.6600 0.6799 0.6500 0.6600 142,807 +0.02(+3.03%)
Mar 19, 2024 0.6201 0.6500 0.6200 0.6406 152,910 +0.03(+5.02%)
Mar 18, 2024 0.6400 0.6580 0.6100 0.6100 311,251 -0.01(-2.12%)
Mar 15, 2024 0.6551 0.6600 0.6232 0.6232 254,512 -0.03(-4.23%)
Mar 14, 2024 0.6501 0.6900 0.6400 0.6507 312,480 -0.00(-0.23%)
Mar 13, 2024 0.6830 0.6865 0.6522 0.6522 365,434 -0.04(-6.35%)
Mar 12, 2024 0.7370 0.7370 0.6700 0.6964 409,103 -0.02(-3.28%)
Mar 11, 2024 0.7200 0.7319 0.7049 0.7200 166,828 -0.01(-1.23%)
Mar 08, 2024 0.7451 0.7451 0.7200 0.7290 33,902 -0.01(-1.67%)
Mar 07, 2024 0.7200 0.7570 0.7070 0.7414 479,613 +0.04(+5.76%)
Mar 06, 2024 0.6530 0.7150 0.6530 0.7010 235,173 +0.04(+6.39%)
Mar 05, 2024 0.6800 0.6979 0.6550 0.6589 498,349 -0.03(-4.65%)
Mar 04, 2024 0.6900 0.7200 0.6870 0.6910 412,853 -0.04(-5.99%)
Mar 01, 2024 0.7330 0.7546 0.7300 0.7350 120,235 -0.03(-3.78%)
Feb 29, 2024 0.8170 0.8170 0.7500 0.7639 206,932 -0.04(-5.00%)
Feb 28, 2024 0.7900 0.8345 0.7600 0.8041 226,734 +0.04(+5.12%)
Feb 27, 2024 0.7200 0.7700 0.7087 0.7649 334,682 +0.07(+10.44%)
Feb 26, 2024 0.7300 0.7300 0.6800 0.6926 248,833 -0.02(-2.93%)
Feb 23, 2024 0.7529 0.7529 0.7120 0.7135 179,638 -0.03(-4.34%)
Feb 22, 2024 0.7761 0.7910 0.7459 0.7459 153,903 -0.05(-6.76%)
Feb 21, 2024 0.7900 0.8100 0.7660 0.8000 163,184 +0.06(+7.86%)
Feb 20, 2024 0.7400 0.7730 0.7399 0.7417 162,442 +0.02(+2.73%)
Feb 16, 2024 0.7031 0.7440 0.7031 0.7220 61,952 -0.00(-0.25%)
Feb 15, 2024 0.7387 0.7387 0.7130 0.7238 62,167 +0.01(+1.44%)
Feb 14, 2024 0.6441 0.7340 0.6441 0.7135 315,886 +0.05(+8.09%)
Feb 13, 2024 0.7298 0.7495 0.6305 0.6601 87,636 -0.06(-8.94%)
Feb 12, 2024 0.7470 0.7480 0.7000 0.7249 41,896 -0.01(-0.83%)
Feb 09, 2024 0.7151 0.7710 0.7151 0.7310 222,335 +0.00(+0.49%)
Feb 08, 2024 0.7600 0.7600 0.7255 0.7274 135,302 -0.00(-0.36%)
Feb 07, 2024 0.7500 0.7600 0.7200 0.7300 207,900 -0.02(-2.68%)
Feb 06, 2024 0.7569 0.7900 0.7501 0.7501 129,306 -0.00(-0.37%)
Feb 05, 2024 0.7690 0.7690 0.7272 0.7529 97,816 -0.01(-1.61%)
Feb 02, 2024 0.8000 0.8000 0.7651 0.7652 59,577 -0.03(-3.75%)
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.