ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.39 13.52 13.15 13.44 903,143 +0.26(+1.95%)
Apr 28, 2016 13.13 13.40 13.10 13.18 701,237 +0.10(+0.77%)
Apr 27, 2016 13.19 13.22 12.95 13.08 432,650 +0.04(+0.28%)
Apr 26, 2016 12.75 13.06 12.69 13.05 1,023,508 +0.36(+2.82%)
Apr 25, 2016 12.88 12.89 12.65 12.69 491,947 -0.17(-1.36%)
Apr 22, 2016 12.81 12.97 12.67 12.86 383,733 -0.19(-1.48%)
Apr 21, 2016 13.27 13.36 13.04 13.05 376,799 -0.19(-1.45%)
Apr 20, 2016 13.28 13.31 13.13 13.25 640,481 -0.16(-1.16%)
Apr 19, 2016 13.30 13.47 13.27 13.40 625,492 +0.36(+2.74%)
Apr 18, 2016 13.12 13.31 13.05 13.05 561,538 -0.44(-3.27%)
Apr 15, 2016 13.75 13.84 13.39 13.49 1,416,704 -0.27(-1.93%)
Apr 14, 2016 13.53 13.78 13.45 13.75 1,556,095 +0.20(+1.49%)
Apr 13, 2016 12.57 13.65 12.57 13.55 1,776,809 +1.09(+8.76%)
Apr 12, 2016 12.38 12.52 12.08 12.46 1,617,757 +0.01(+0.07%)
Apr 11, 2016 12.44 12.51 12.28 12.45 2,234,257 +0.32(+2.65%)
Apr 08, 2016 12.19 12.30 12.10 12.13 1,778,490 +0.31(+2.64%)
Apr 07, 2016 11.94 11.97 11.74 11.82 986,301 -0.27(-2.20%)
Apr 06, 2016 12.23 12.29 11.84 12.08 981,027 -0.35(-2.80%)
Apr 05, 2016 12.34 12.55 12.33 12.43 1,174,150 -0.13(-1.02%)
Apr 04, 2016 12.78 12.93 12.45 12.56 1,050,624 -0.50(-3.79%)
Apr 01, 2016 12.53 13.15 12.43 13.05 1,358,530 +0.29(+2.30%)
Mar 31, 2016 13.04 13.15 12.72 12.76 751,560 -0.33(-2.52%)
Mar 30, 2016 13.30 13.40 13.06 13.09 943,752 +0.00(+0.00%)
Mar 29, 2016 12.91 13.16 12.79 13.09 964,335 +0.11(+0.85%)
Mar 28, 2016 13.02 13.09 12.67 12.98 628,154 +0.43(+3.44%)
Mar 24, 2016 12.25 12.55 12.55 12.55 1,709,783 +0.21(+1.71%)
Mar 23, 2016 12.75 12.77 12.32 12.34 911,709 -0.66(-5.08%)
Mar 22, 2016 12.67 13.12 12.65 13.00 646,222 +0.28(+2.16%)
Mar 21, 2016 12.61 12.95 12.58 12.72 1,089,778 +0.28(+2.21%)
Mar 18, 2016 12.00 12.48 12.01 12.45 1,189,600 +0.45(+3.75%)
Mar 17, 2016 12.22 12.22 11.83 12.00 1,295,818 +0.45(+3.89%)
Mar 16, 2016 11.17 11.60 11.17 11.55 1,317,694 +0.10(+0.88%)
Mar 15, 2016 11.43 11.60 11.15 11.45 1,388,601 -0.67(-5.53%)
Mar 14, 2016 12.04 12.33 11.92 12.12 614,433 +0.02(+0.15%)
Mar 11, 2016 11.99 12.16 11.90 12.10 716,143 +0.17(+1.46%)
Mar 10, 2016 11.81 12.05 11.49 11.93 1,986,625 +0.25(+2.12%)
Mar 09, 2016 11.62 11.71 11.54 11.68 940,037 +0.34(+2.99%)
Mar 08, 2016 11.40 11.50 11.30 11.34 2,198,096 -0.10(-0.88%)
Mar 07, 2016 11.26 11.49 11.25 11.44 2,633,574 +0.17(+1.55%)
Mar 04, 2016 11.36 11.60 11.02 11.27 2,788,372 +0.50(+4.60%)
Mar 03, 2016 10.20 10.86 10.07 10.77 1,582,146 +0.83(+8.30%)
Mar 02, 2016 9.798 10.01 9.660 9.945 1,649,857 +0.15(+1.50%)
Mar 01, 2016 9.688 9.826 9.541 9.798 1,114,763 +0.17(+1.81%)
Feb 29, 2016 9.670 9.688 9.505 9.624 776,334 +0.15(+1.55%)
Feb 26, 2016 9.798 9.798 9.326 9.477 953,788 +0.10(+1.08%)
Feb 25, 2016 9.697 9.716 9.330 9.376 572,037 -0.29(-3.04%)
Feb 24, 2016 9.422 9.748 9.238 9.670 569,429 -0.23(-2.32%)
Feb 23, 2016 10.13 10.16 9.798 9.899 531,912 -0.31(-3.06%)
Feb 22, 2016 10.08 10.22 10.08 10.21 563,037 +0.55(+5.70%)
Feb 19, 2016 9.651 9.780 9.546 9.660 419,458 -0.09(-0.94%)
Feb 18, 2016 9.881 9.908 9.523 9.752 744,562 -0.39(-3.80%)
Feb 17, 2016 9.853 10.26 9.853 10.14 893,055 +0.41(+4.25%)
Feb 16, 2016 9.596 9.826 9.468 9.725 1,089,847 +0.19(+2.02%)
Feb 12, 2016 9.284 9.532 9.532 9.532 906,994 +0.48(+5.27%)
Feb 11, 2016 9.083 9.193 8.844 9.055 507,664 -0.26(-2.76%)
Feb 10, 2016 9.449 9.716 9.275 9.312 645,306 -0.05(-0.49%)
Feb 09, 2016 9.468 9.505 9.211 9.358 381,117 -0.24(-2.49%)
Feb 08, 2016 9.660 9.674 9.358 9.596 440,094 -0.21(-2.15%)
Feb 05, 2016 9.789 9.890 9.688 9.807 749,825 +0.07(+0.75%)
Feb 04, 2016 9.477 9.780 9.477 9.734 1,075,587 +0.37(+3.92%)
Feb 03, 2016 9.073 9.404 8.826 9.367 735,378 +0.70(+8.04%)
Feb 02, 2016 9.046 9.064 8.459 8.670 1,303,291 -0.33(-3.67%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.