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 (%)
Jan 31, 2024 0.7546 0.7669 0.7310 0.7310 203,658 -0.02(-3.18%)
Jan 30, 2024 0.7667 0.7770 0.7510 0.7550 170,638 -0.02(-2.45%)
Jan 29, 2024 0.7747 0.7888 0.7610 0.7740 96,747 -0.04(-4.66%)
Jan 26, 2024 0.8039 0.8118 0.7800 0.8118 298,060 +0.02(+2.18%)
Jan 25, 2024 0.8058 0.8130 0.7700 0.7945 370,028 +0.00(+0.53%)
Jan 24, 2024 0.8316 0.8400 0.7902 0.7903 460,992 +0.00(+0.44%)
Jan 23, 2024 0.8030 0.8200 0.7868 0.7868 224,547 -0.02(-2.62%)
Jan 22, 2024 0.8496 0.8496 0.8080 0.8080 68,865 -0.04(-4.92%)
Jan 19, 2024 0.8189 0.8800 0.8189 0.8498 119,155 -0.01(-1.42%)
Jan 18, 2024 0.8429 0.8620 0.8222 0.8620 454,131 +0.01(+1.44%)
Jan 17, 2024 0.9080 0.9200 0.8498 0.8498 663,828 -0.05(-5.14%)
Jan 16, 2024 0.8400 0.9500 0.8689 0.8958 3,397,640 +0.12(+14.86%)
Jan 12, 2024 0.7500 0.8009 0.7500 0.7799 263,994 +0.08(+11.05%)
Jan 11, 2024 0.6930 0.7200 0.6900 0.7023 474,297 +0.01(+1.78%)
Jan 10, 2024 0.7294 0.7376 0.6900 0.6900 651,851 -0.03(-4.01%)
Jan 09, 2024 0.7800 0.7825 0.7188 0.7188 357,456 -0.06(-7.13%)
Jan 08, 2024 0.7800 0.8345 0.7738 0.7740 189,714 -0.04(-4.44%)
Jan 05, 2024 0.8400 0.8426 0.7959 0.8100 608,848 -0.08(-8.99%)
Jan 04, 2024 0.8511 0.8900 0.8240 0.8900 738,876 +0.01(+1.14%)
Jan 03, 2024 0.8500 0.8978 0.8200 0.8800 773,188 +0.04(+4.76%)
Jan 02, 2024 0.7680 0.8400 0.7510 0.8400 702,822 +0.04(+5.00%)
Dec 29, 2023 0.7600 0.8046 0.7500 0.8000 393,501 +0.03(+3.82%)
Dec 28, 2023 0.8200 0.8200 0.7706 0.7706 107,489 -0.01(-1.22%)
Dec 27, 2023 0.7760 0.8198 0.7760 0.7801 552,199 -0.00(-0.62%)
Dec 26, 2023 0.7670 0.7994 0.7670 0.7850 458,727 +0.01(+1.29%)
Dec 22, 2023 0.7325 0.7790 0.7325 0.7750 782,565 +0.04(+5.72%)
Dec 21, 2023 0.7500 0.7672 0.7331 0.7331 151,609 -0.01(-1.69%)
Dec 20, 2023 0.7800 0.7800 0.7300 0.7457 598,459 -0.03(-3.90%)
Dec 19, 2023 0.7600 0.7772 0.7415 0.7760 486,422 -0.00(-0.51%)
Dec 18, 2023 0.7670 0.7800 0.7612 0.7800 367,562 +0.01(+1.69%)
Dec 15, 2023 0.7800 0.7819 0.7400 0.7670 382,444 -0.01(-1.67%)
Dec 14, 2023 0.8600 0.8600 0.7620 0.7800 165,307 -0.01(-1.45%)
Dec 13, 2023 0.7678 0.8019 0.7540 0.7915 530,610 +0.03(+3.45%)
Dec 12, 2023 0.7490 0.7850 0.7490 0.7651 424,031 -0.06(-7.82%)
Dec 11, 2023 0.8163 0.8300 0.7500 0.8300 1,200,541 -0.01(-1.37%)
Dec 08, 2023 0.8500 0.8500 0.8020 0.8415 568,262 -0.01(-1.00%)
Dec 07, 2023 0.8100 0.8750 0.7820 0.8500 1,163,591 +0.04(+4.94%)
Dec 06, 2023 0.7800 0.8100 0.7595 0.8100 642,365 +0.03(+3.98%)
Dec 05, 2023 0.6800 0.7900 0.6601 0.7790 2,625,764 +0.12(+17.99%)
Dec 04, 2023 0.6900 0.6900 0.6440 0.6602 221,662 -0.02(-3.56%)
Dec 01, 2023 0.6470 0.6890 0.6300 0.6846 291,780 +0.04(+6.50%)
Nov 30, 2023 0.6600 0.6600 0.6364 0.6428 341,192 -0.01(-1.55%)
Nov 29, 2023 0.6900 0.6969 0.6500 0.6529 376,137 -0.02(-2.73%)
Nov 28, 2023 0.6600 0.6760 0.6512 0.6712 279,454 +0.02(+2.91%)
Nov 27, 2023 0.6900 0.6900 0.6490 0.6522 665,727 -0.04(-5.57%)
Nov 24, 2023 0.6930 0.7030 0.6901 0.6907 171,088 -0.01(-1.96%)
Nov 22, 2023 0.7200 0.7370 0.6944 0.7045 127,808 -0.01(-0.80%)
Nov 21, 2023 0.7300 0.7300 0.7000 0.7102 233,919 -0.01(-1.37%)
Nov 20, 2023 0.7500 0.7500 0.7201 0.7201 177,354 -0.01(-1.79%)
Nov 17, 2023 0.7640 0.7640 0.7296 0.7332 150,074 +0.00(+0.05%)
Nov 16, 2023 0.7481 0.7532 0.7328 0.7328 198,834 -0.01(-1.09%)
Nov 15, 2023 0.7455 0.7999 0.7201 0.7409 196,393 +0.01(+1.59%)
Nov 14, 2023 0.7418 0.7598 0.7189 0.7293 291,587 +0.03(+4.02%)
Nov 13, 2023 0.7100 0.7160 0.6965 0.7011 182,479 +0.00(+0.14%)
Nov 10, 2023 0.6964 0.7135 0.6964 0.7001 321,393 +0.02(+2.49%)
Nov 09, 2023 0.7104 0.7425 0.6831 0.6831 174,072 -0.04(-5.14%)
Nov 08, 2023 0.7300 0.7480 0.7200 0.7201 292,841 -0.03(-3.51%)
Nov 07, 2023 0.7400 0.7500 0.7200 0.7463 363,163 +0.02(+2.23%)
Nov 06, 2023 0.7357 0.7476 0.7180 0.7300 279,553 -0.03(-3.76%)
Nov 03, 2023 0.7050 0.7600 0.7050 0.7585 248,109 +0.04(+5.14%)
Nov 02, 2023 0.6598 0.7228 0.6500 0.7214 153,331 +0.05(+7.67%)
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.