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 (%)
Nov 30, 2021
4.046
4.056
3.854
3.987
1,048,039
-0.09(-2.17%)
Nov 29, 2021
4.056
4.105
3.987
4.075
499,427
+0.04(+0.98%)
Nov 26, 2021
4.115
4.115
4.006
4.036
353,736
-0.05(-1.20%)
Nov 24, 2021
4.056
4.193
4.036
4.085
364,793
+0.04(+0.97%)
Nov 23, 2021
4.026
4.075
3.893
4.046
617,692
+0.00(+0.00%)
Nov 22, 2021
4.124
4.154
4.016
4.046
649,696
+0.00(+0.00%)
Nov 19, 2021
4.124
4.194
4.016
4.046
626,808
+0.04(+0.98%)
Nov 18, 2021
3.967
4.026
3.987
4.006
964,781
-0.07(-1.69%)
Nov 17, 2021
4.223
4.233
4.051
4.075
1,089,253
-0.24(-5.48%)
Nov 16, 2021
4.420
4.420
4.292
4.311
1,220,347
-0.06(-1.35%)
Nov 15, 2021
4.341
4.439
4.302
4.370
436,609
+0.09(+2.07%)
Nov 12, 2021
4.302
4.336
4.228
4.282
857,548
-0.07(-1.58%)
Nov 11, 2021
4.302
4.410
4.302
4.351
555,779
+0.08(+1.84%)
Nov 10, 2021
4.272
4.272
477,654
+0.04(+0.93%)
Nov 09, 2021
4.105
4.366
4.105
4.233
913,939
+0.12(+2.87%)
Nov 08, 2021
4.134
4.183
4.105
4.115
518,824
-0.04(-0.95%)
Nov 05, 2021
4.115
4.223
4.056
4.154
1,604,100
+0.11(+2.68%)
Nov 04, 2021
4.272
4.282
4.026
4.046
2,297,177
-0.35(-8.05%)
Nov 03, 2021
4.292
4.420
4.218
4.400
1,433,748
+0.05(+1.13%)
Nov 02, 2021
4.508
4.565
4.341
4.351
780,347
-0.14(-3.07%)
Nov 01, 2021
4.498
4.508
4.410
4.489
877,222
+0.00(+0.00%)
Oct 29, 2021
4.489
4.621
4.439
4.489
994,416
-0.03(-0.65%)
Oct 28, 2021
4.439
4.572
4.420
4.518
1,390,167
-0.07(-1.50%)
Oct 27, 2021
4.656
4.710
4.543
4.587
981,052
-0.02(-0.43%)
Oct 26, 2021
4.745
4.607
875,103
-0.19(-3.90%)
Oct 25, 2021
4.577
4.828
4.577
4.794
1,014,487
+0.17(+3.62%)
Oct 22, 2021
4.715
4.715
4.439
4.626
1,788,967
-0.19(-3.89%)
Oct 21, 2021
5.010
5.020
4.725
4.813
1,823,413
-0.31(-6.14%)
Oct 20, 2021
5.138
5.217
5.040
5.128
966,870
+0.05(+0.97%)
Oct 19, 2021
5.119
5.173
4.991
5.079
1,719,060
-0.09(-1.71%)
Oct 18, 2021
5.434
5.434
5.148
5.168
2,962,953
-0.45(-8.06%)
Oct 15, 2021
5.630
5.926
5.591
5.621
5,192,537
+0.67(+13.52%)
Oct 14, 2021
4.892
4.951
4.823
4.951
1,220,649
+0.03(+0.60%)
Oct 13, 2021
4.725
4.991
4.710
4.922
1,385,283
+0.31(+6.84%)
Oct 12, 2021
4.695
4.784
4.587
4.607
909,958
+0.01(+0.21%)
Oct 11, 2021
4.361
4.597
4.361
4.597
1,204,370
+0.18(+4.01%)
Oct 08, 2021
4.341
4.459
4.223
4.420
1,877,466
-0.06(-1.32%)
Oct 07, 2021
4.636
4.636
4.479
4.479
1,176,329
-0.11(-2.36%)
Oct 06, 2021
4.459
4.676
4.459
4.587
1,759,146
+0.02(+0.43%)
Oct 05, 2021
4.439
4.596
4.385
4.567
1,747,637
+0.28(+6.42%)
Oct 04, 2021
4.538
4.544
4.282
4.292
1,992,690
-0.31(-6.64%)
Oct 01, 2021
4.695
4.705
4.567
4.597
646,275
-0.04(-0.85%)
Sep 30, 2021
4.676
4.794
4.626
4.636
944,356
+0.02(+0.43%)
Sep 29, 2021
4.735
4.735
4.567
4.617
661,730
-0.07(-1.47%)
Sep 28, 2021
4.853
4.882
4.657
4.685
974,944
-0.20(-4.03%)
Sep 27, 2021
4.981
4.991
4.838
4.882
1,044,898
-0.14(-2.75%)
Sep 24, 2021
4.892
5.055
4.872
5.020
926,190
+0.09(+1.80%)
Sep 23, 2021
4.882
4.991
4.882
4.932
507,040
+0.07(+1.42%)
Sep 22, 2021
4.941
4.976
4.858
4.863
817,297
-0.04(-0.80%)
Sep 21, 2021
4.804
4.981
4.764
4.902
1,115,604
+0.15(+3.11%)
Sep 20, 2021
4.813
4.853
4.685
4.754
1,214,125
-0.21(-4.17%)
Sep 17, 2021
4.981
4.991
4.882
4.961
830,373
-0.09(-1.75%)
Sep 16, 2021
5.128
5.128
5.040
5.050
736,335
-0.11(-2.10%)
Sep 15, 2021
5.197
5.217
5.109
5.158
760,510
-0.06(-1.13%)
Sep 14, 2021
5.276
5.424
5.207
5.217
818,973
+0.00(+0.00%)
Sep 13, 2021
5.217
5.365
5.207
5.217
766,581
+0.12(+2.32%)
Sep 10, 2021
5.355
5.355
5.099
5.099
1,127,138
-0.20(-3.72%)
Sep 09, 2021
5.050
5.315
4.991
5.296
1,646,801
+0.33(+6.75%)
Sep 08, 2021
5.424
5.424
4.941
4.961
1,580,956
-0.53(-9.68%)
Sep 07, 2021
5.227
5.566
5.227
5.493
1,015,363
+0.33(+6.49%)
Sep 03, 2021
5.187
5.207
5.089
5.158
800,206
-0.03(-0.57%)
Sep 02, 2021
5.266
5.266
5.158
5.187
1,003,292
-0.14(-2.59%)
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
.