Skip to main content

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.7135 -0.0324 (-4.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.7310 0.7961 0.7310 0.7950 89,382 +0.06(+8.76%)
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%)
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.