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 (%)
Feb 28, 2022 4.500 4.575 4.440 4.550 613,494 +0.05(+1.11%)
Feb 25, 2022 4.530 4.540 4.460 4.500 1,034,328 +0.06(+1.35%)
Feb 24, 2022 4.300 4.440 4.207 4.440 1,564,268 +0.02(+0.45%)
Feb 23, 2022 4.450 4.510 4.395 4.420 1,236,820 +0.10(+2.31%)
Feb 22, 2022 4.260 4.350 4.235 4.320 1,738,094 +0.20(+4.85%)
Feb 18, 2022 4.120 0 -0.03(-0.72%)
Feb 17, 2022 4.220 4.230 4.110 4.150 740,865 -0.15(-3.49%)
Feb 16, 2022 4.350 4.375 4.245 4.300 992,518 +0.08(+1.90%)
Feb 15, 2022 4.180 4.240 4.160 4.220 1,247,548 +0.07(+1.69%)
Feb 14, 2022 4.200 4.225 4.120 4.150 850,865 +0.03(+0.73%)
Feb 11, 2022 4.240 4.320 4.090 4.120 1,271,691 -0.08(-1.90%)
Feb 10, 2022 4.150 4.300 4.150 4.200 886,233 +0.02(+0.48%)
Feb 09, 2022 4.130 4.270 4.125 4.180 1,156,127 +0.03(+0.72%)
Feb 08, 2022 4.090 4.190 4.055 4.150 1,159,096 +0.04(+0.97%)
Feb 07, 2022 4.090 4.150 4.050 4.110 1,176,620 +0.04(+0.98%)
Feb 04, 2022 4.110 4.110 3.960 4.070 1,294,271 -0.21(-4.91%)
Feb 03, 2022 4.250 4.310 4.280 721,302 -0.02(-0.47%)
Feb 02, 2022 4.340 4.340 4.255 4.300 1,281,632 -0.07(-1.60%)
Feb 01, 2022 4.300 4.370 4.255 4.370 909,602 +0.12(+2.82%)
Jan 31, 2022 4.220 4.310 4.250 1,230,551 +0.22(+5.46%)
Jan 28, 2022 4.060 4.095 3.975 4.030 755,082 +0.01(+0.25%)
Jan 27, 2022 4.020 4.110 3.970 4.020 708,565 +0.07(+1.77%)
Jan 26, 2022 3.980 4.070 3.900 3.950 948,222 +0.02(+0.51%)
Jan 25, 2022 3.800 3.970 3.790 3.930 1,021,583 +0.09(+2.34%)
Jan 24, 2022 3.580 3.840 3.550 3.840 1,715,432 +0.23(+6.37%)
Jan 21, 2022 3.620 3.710 3.585 3.610 1,243,532 -0.09(-2.43%)
Jan 20, 2022 3.730 3.800 3.685 3.700 1,417,328 +0.02(+0.54%)
Jan 19, 2022 3.630 3.750 3.630 3.680 1,283,715 +0.12(+3.37%)
Jan 18, 2022 3.530 3.645 3.510 3.560 1,645,173 -0.08(-2.20%)
Jan 14, 2022 3.640 0 +0.06(+1.68%)
Jan 13, 2022 3.520 3.640 3.510 3.580 2,153,152 -0.11(-2.98%)
Jan 12, 2022 3.570 3.690 3.535 3.690 748,593 +0.15(+4.24%)
Jan 11, 2022 3.420 3.550 3.381 3.540 1,007,243 +0.10(+2.91%)
Jan 10, 2022 3.410 3.470 3.370 3.440 981,824 +0.04(+1.18%)
Jan 07, 2022 3.450 3.488 3.390 3.400 962,923 -0.05(-1.45%)
Jan 06, 2022 3.530 3.550 3.430 3.450 1,378,645 -0.12(-3.36%)
Jan 05, 2022 3.710 3.770 3.560 3.570 1,079,881 -0.16(-4.29%)
Jan 04, 2022 3.690 3.780 3.690 3.730 948,258 +0.02(+0.54%)
Jan 03, 2022 3.800 3.810 3.670 3.710 1,477,485 -0.28(-7.02%)
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%)
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.