Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
6.162
6.305
5.901
5.955
1,404,024
-0.18(-2.89%)
Jul 29, 2021
6.349
6.359
6.132
6.132
946,623
-0.44(-6.74%)
Jul 28, 2021
6.585
6.630
6.467
6.575
602,932
+0.04(+0.60%)
Jul 27, 2021
6.497
6.585
6.487
6.536
496,545
-0.06(-0.90%)
Jul 26, 2021
6.507
6.654
6.497
6.595
535,100
+0.18(+2.76%)
Jul 23, 2021
6.644
6.664
6.403
6.418
785,490
-0.23(-3.41%)
Jul 22, 2021
6.812
6.812
6.634
6.644
394,076
-0.24(-3.43%)
Jul 21, 2021
6.743
6.940
6.669
6.881
810,416
+0.14(+2.04%)
Jul 20, 2021
6.684
6.841
6.664
6.743
390,119
-0.03(-0.44%)
Jul 19, 2021
6.723
6.802
6.654
6.772
513,317
-0.16(-2.27%)
Jul 16, 2021
6.969
6.999
6.900
6.930
698,341
+0.09(+1.29%)
Jul 15, 2021
7.048
7.068
6.812
6.841
790,193
-0.27(-3.74%)
Jul 14, 2021
7.136
7.156
7.058
7.107
385,256
+0.11(+1.55%)
Jul 13, 2021
7.038
7.058
6.979
6.999
445,967
-0.08(-1.11%)
Jul 12, 2021
7.087
7.097
6.949
7.077
623,372
+0.01(+0.14%)
Jul 09, 2021
7.058
7.087
6.969
7.068
191,376
+0.10(+1.41%)
Jul 08, 2021
6.949
7.077
6.876
6.969
649,262
-0.12(-1.67%)
Jul 07, 2021
7.146
7.146
6.903
7.087
847,382
-0.05(-0.69%)
Jul 06, 2021
7.383
7.383
7.117
7.136
904,635
-0.51(-6.69%)
Jul 02, 2021
7.629
7.658
7.491
7.648
331,834
+0.15(+1.97%)
Jul 01, 2021
7.727
7.727
7.437
7.501
657,220
-0.17(-2.18%)
Jun 30, 2021
7.589
7.717
7.579
7.668
392,507
-0.04(-0.51%)
Jun 29, 2021
7.727
7.737
7.520
7.707
658,669
-0.03(-0.38%)
Jun 28, 2021
7.766
7.821
7.673
7.737
440,757
-0.03(-0.38%)
Jun 25, 2021
7.963
7.983
7.678
7.766
849,690
-0.23(-2.83%)
Jun 24, 2021
8.022
8.042
7.924
7.993
386,106
+0.11(+1.37%)
Jun 23, 2021
8.121
8.278
7.875
7.885
868,924
-0.30(-3.61%)
Jun 22, 2021
8.032
8.268
7.821
8.180
1,445,103
+0.28(+3.49%)
Jun 21, 2021
7.550
7.973
7.540
7.904
923,291
+0.59(+8.08%)
Jun 18, 2021
7.520
7.570
7.275
7.314
645,660
-0.17(-2.24%)
Jun 17, 2021
7.560
7.668
7.481
7.481
565,971
-0.06(-0.78%)
Jun 16, 2021
7.530
7.658
7.471
7.540
535,156
+0.02(+0.26%)
Jun 15, 2021
7.570
7.589
7.442
7.520
525,842
-0.10(-1.29%)
Jun 14, 2021
7.550
7.707
7.540
7.619
848,999
+0.13(+1.71%)
Jun 11, 2021
7.727
7.757
7.461
7.491
955,613
-0.31(-3.91%)
Jun 10, 2021
7.688
7.885
7.678
7.796
712,118
+0.10(+1.28%)
Jun 09, 2021
7.727
7.806
7.648
7.698
1,024,676
-0.02(-0.26%)
Jun 08, 2021
7.776
7.993
7.648
7.717
1,527,305
-0.15(-1.88%)
Jun 07, 2021
7.904
7.973
7.737
7.865
2,757,094
-0.25(-3.03%)
Jun 04, 2021
7.816
8.131
7.816
8.111
724,453
+0.31(+4.04%)
Jun 03, 2021
7.983
7.994
7.688
7.796
492,363
-0.05(-0.63%)
Jun 02, 2021
7.766
7.890
7.698
7.845
812,763
+0.10(+1.27%)
Jun 01, 2021
7.609
7.747
7.506
7.747
1,619,704
+0.36(+4.93%)
May 28, 2021
7.274
7.412
7.220
7.383
739,306
+0.10(+1.35%)
May 27, 2021
7.058
7.304
7.018
7.284
838,586
+0.31(+4.37%)
May 26, 2021
7.018
7.053
6.871
6.979
803,417
+0.03(+0.42%)
May 25, 2021
6.782
6.999
6.713
6.949
1,236,997
+0.31(+4.59%)
May 24, 2021
6.625
6.694
6.556
6.644
944,959
+0.16(+2.43%)
May 21, 2021
6.585
6.585
6.428
6.487
892,005
-0.09(-1.35%)
May 20, 2021
6.556
6.605
6.408
6.575
1,019,925
+0.07(+1.06%)
May 19, 2021
6.644
6.703
6.457
6.507
1,562,183
-0.20(-2.94%)
May 18, 2021
6.703
6.748
6.654
6.703
1,118,741
-0.05(-0.73%)
May 17, 2021
6.713
6.812
6.644
6.753
1,256,592
-0.05(-0.72%)
May 14, 2021
6.910
6.949
6.758
6.802
1,435,000
-0.05(-0.72%)
May 13, 2021
6.890
6.974
6.792
6.851
818,491
+0.10(+1.46%)
May 12, 2021
6.920
6.959
6.703
6.753
853,523
-0.24(-3.38%)
May 11, 2021
6.940
7.063
6.930
6.989
1,005,375
-0.08(-1.11%)
May 10, 2021
6.910
7.136
6.812
7.068
2,279,395
+0.17(+2.43%)
May 07, 2021
6.782
6.959
6.733
6.900
797,883
+0.21(+3.09%)
May 06, 2021
6.782
6.890
6.664
6.694
1,487,870
-0.10(-1.41%)
May 05, 2021
6.752
6.849
6.687
6.789
1,154,582
+0.25(+3.82%)
May 04, 2021
6.595
6.678
6.502
6.539
1,518,018
-0.27(-3.95%)
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
.