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 )

N/A 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 (%)
Dec 31, 2021 3.940 4.105 3.900 3.990 634,101 +0.07(+1.79%)
Dec 30, 2021 3.860 3.990 3.843 3.920 861,858 +0.06(+1.55%)
Dec 29, 2021 3.960 3.980 3.860 3.860 396,876 -0.15(-3.74%)
Dec 28, 2021 3.920 4.040 3.890 4.010 467,957 +0.06(+1.52%)
Dec 27, 2021 3.930 3.950 3.890 3.950 371,485 +0.02(+0.51%)
Dec 23, 2021 3.890 3.980 3.845 3.930 546,735 +0.01(+0.26%)
Dec 22, 2021 3.910 3.965 3.855 3.920 775,194 -0.03(-0.76%)
Dec 21, 2021 3.960 3.980 3.935 3.950 495,775 -0.01(-0.25%)
Dec 20, 2021 4.000 4.050 3.950 3.960 579,672 -0.11(-2.70%)
Dec 17, 2021 3.950 4.110 3.940 4.070 792,378 -0.02(-0.49%)
Dec 16, 2021 4.100 4.170 4.065 4.090 658,165 -0.02(-0.49%)
Dec 15, 2021 4.050 4.130 4.030 4.110 504,143 +0.02(+0.49%)
Dec 14, 2021 4.060 4.110 4.030 4.090 614,073 +0.03(+0.74%)
Dec 13, 2021 4.090 4.125 4.030 4.060 280,064 -0.08(-1.93%)
Dec 10, 2021 4.270 4.270 4.110 4.140 537,188 +0.06(+1.47%)
Dec 09, 2021 4.130 4.130 4.065 4.080 473,481 -0.08(-1.92%)
Dec 08, 2021 3.990 4.170 3.980 4.160 910,843 +0.13(+3.23%)
Dec 07, 2021 3.970 4.070 3.950 4.030 586,722 +0.08(+2.03%)
Dec 06, 2021 3.930 3.990 3.890 3.950 640,373 -0.04(-1.00%)
Dec 03, 2021 4.120 4.150 3.940 3.990 754,793 +0.02(+0.50%)
Dec 02, 2021 3.980 4.050 3.905 3.970 622,443 +0.13(+3.39%)
Dec 01, 2021 4.050 4.120 3.840 3.840 886,743 -0.21(-5.19%)
Nov 30, 2021 4.110 4.120 3.915 4.050 1,031,631 -0.09(-2.17%)
Nov 29, 2021 4.120 4.170 4.050 4.140 491,608 +0.04(+0.98%)
Nov 26, 2021 4.180 4.180 4.070 4.100 348,198 -0.05(-1.20%)
Nov 24, 2021 4.120 4.260 4.100 4.150 359,082 +0.04(+0.97%)
Nov 23, 2021 4.090 4.140 3.955 4.110 608,022 +0.00(+0.00%)
Nov 22, 2021 4.190 4.220 4.080 4.110 639,525 +0.00(+0.00%)
Nov 19, 2021 4.190 4.261 4.080 4.110 616,995 +0.04(+0.98%)
Nov 18, 2021 4.030 4.090 4.050 4.070 949,676 -0.07(-1.69%)
Nov 17, 2021 4.290 4.300 4.115 4.140 1,072,200 -0.24(-5.48%)
Nov 16, 2021 4.490 4.490 4.360 4.380 1,201,241 -0.06(-1.35%)
Nov 15, 2021 4.410 4.510 4.370 4.440 429,774 +0.09(+2.07%)
Nov 12, 2021 4.370 4.405 4.295 4.350 844,122 -0.07(-1.58%)
Nov 11, 2021 4.370 4.480 4.370 4.420 547,078 +0.08(+1.84%)
Nov 10, 2021 4.340 4.340 470,176 +0.04(+0.93%)
Nov 09, 2021 4.170 4.435 4.170 4.300 899,630 +0.12(+2.87%)
Nov 08, 2021 4.200 4.250 4.170 4.180 510,702 -0.04(-0.95%)
Nov 05, 2021 4.180 4.290 4.120 4.220 1,578,986 +0.11(+2.68%)
Nov 04, 2021 4.340 4.350 4.090 4.110 2,261,212 -0.36(-8.05%)
Nov 03, 2021 4.360 4.490 4.285 4.470 1,411,301 +0.05(+1.13%)
Nov 02, 2021 4.580 4.638 4.410 4.420 768,130 -0.14(-3.07%)
Nov 01, 2021 4.570 4.580 4.480 4.560 863,488 +0.00(+0.00%)
Oct 29, 2021 4.560 4.695 4.510 4.560 978,847 -0.03(-0.65%)
Oct 28, 2021 4.510 4.645 4.490 4.590 1,368,402 -0.07(-1.50%)
Oct 27, 2021 4.730 4.785 4.615 4.660 965,693 -0.02(-0.43%)
Oct 26, 2021 4.820 4.680 861,402 -0.19(-3.90%)
Oct 25, 2021 4.650 4.905 4.650 4.870 998,604 +0.17(+3.62%)
Oct 22, 2021 4.790 4.790 4.510 4.700 1,760,959 -0.19(-3.89%)
Oct 21, 2021 5.090 5.100 4.800 4.890 1,794,865 -0.32(-6.14%)
Oct 20, 2021 5.220 5.300 5.120 5.210 951,733 +0.05(+0.97%)
Oct 19, 2021 5.200 5.255 5.070 5.160 1,692,146 -0.09(-1.71%)
Oct 18, 2021 5.520 5.520 5.230 5.250 2,916,564 -0.46(-8.06%)
Oct 15, 2021 5.720 6.020 5.680 5.710 5,111,240 +0.68(+13.52%)
Oct 14, 2021 4.970 5.030 4.900 5.030 1,201,538 +0.03(+0.60%)
Oct 13, 2021 4.800 5.070 4.785 5.000 1,363,595 +0.32(+6.84%)
Oct 12, 2021 4.770 4.860 4.660 4.680 895,712 +0.01(+0.21%)
Oct 11, 2021 4.430 4.670 4.430 4.670 1,185,514 +0.18(+4.01%)
Oct 08, 2021 4.410 4.530 4.290 4.490 1,848,072 -0.06(-1.32%)
Oct 07, 2021 4.710 4.710 4.550 4.550 1,157,912 -0.11(-2.36%)
Oct 06, 2021 4.530 4.750 4.530 4.660 1,731,604 +0.02(+0.43%)
Oct 05, 2021 4.510 4.669 4.455 4.640 1,720,276 +0.28(+6.42%)
Oct 04, 2021 4.610 4.616 4.350 4.360 1,961,492 -0.31(-6.64%)
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.