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 28, 2023 2.870 3.065 2.850 3.030 1,430,255 +0.10(+3.41%)
Apr 27, 2023 3.000 3.010 2.895 2.930 1,568,300 -0.05(-1.68%)
Apr 26, 2023 2.950 3.070 2.941 2.980 3,671,538 -0.19(-5.99%)
Apr 25, 2023 3.210 3.230 3.150 3.170 975,414 -0.08(-2.46%)
Apr 24, 2023 3.080 3.260 3.065 3.250 2,264,445 +0.20(+6.56%)
Apr 21, 2023 3.170 3.170 3.020 3.050 715,573 +0.03(+0.99%)
Apr 20, 2023 2.970 3.050 2.970 3.020 949,532 +0.06(+2.03%)
Apr 19, 2023 2.960 3.010 2.930 2.960 1,556,057 -0.07(-2.31%)
Apr 18, 2023 3.030 3.080 2.990 3.030 1,903,289 -0.03(-0.98%)
Apr 17, 2023 3.030 3.115 3.015 3.060 2,946,447 +0.03(+0.99%)
Apr 14, 2023 3.030 3.065 2.955 3.030 2,045,436 -0.09(-2.88%)
Apr 13, 2023 3.080 3.155 3.080 3.120 543,561 +0.02(+0.65%)
Apr 12, 2023 3.150 3.210 3.090 3.100 1,422,998 +0.00(+0.00%)
Apr 11, 2023 3.020 3.120 3.010 3.100 1,192,170 +0.20(+6.90%)
Apr 10, 2023 2.830 2.910 2.830 2.900 675,622 +0.04(+1.40%)
Apr 06, 2023 2.860 2.870 2.820 2.860 439,094 -0.04(-1.38%)
Apr 05, 2023 2.900 2.900 2.800 2.900 1,535,107 -0.01(-0.34%)
Apr 04, 2023 2.920 2.970 2.860 2.910 1,105,914 -0.01(-0.34%)
Apr 03, 2023 2.930 2.965 2.890 2.920 922,868 -0.02(-0.68%)
Mar 31, 2023 3.040 3.050 2.900 2.940 935,421 -0.05(-1.67%)
Mar 30, 2023 2.960 3.020 2.910 2.990 1,240,862 +0.11(+3.82%)
Mar 29, 2023 2.860 2.920 2.815 2.880 1,136,132 +0.03(+1.05%)
Mar 28, 2023 2.710 2.880 2.710 2.850 1,736,357 +0.12(+4.40%)
Mar 27, 2023 2.630 2.750 2.630 2.730 1,569,524 +0.12(+4.60%)
Mar 24, 2023 2.590 2.650 2.560 2.610 742,724 +0.03(+1.16%)
Mar 23, 2023 2.590 2.650 2.545 2.580 1,323,739 +0.00(+0.00%)
Mar 22, 2023 2.610 2.670 2.570 2.580 1,337,490 -0.08(-3.01%)
Mar 21, 2023 2.670 2.790 2.640 2.660 2,452,565 +0.03(+1.14%)
Mar 20, 2023 2.640 2.670 2.590 2.630 1,816,704 -0.09(-3.31%)
Mar 17, 2023 2.650 2.720 2.625 2.720 1,394,112 +0.01(+0.37%)
Mar 16, 2023 2.640 2.750 2.620 2.710 1,615,012 +0.07(+2.65%)
Mar 15, 2023 2.610 2.650 2.540 2.640 1,099,690 -0.01(-0.38%)
Mar 14, 2023 2.740 2.740 2.640 2.650 797,185 -0.03(-1.12%)
Mar 13, 2023 2.660 2.735 2.650 2.680 1,301,477 -0.02(-0.74%)
Mar 10, 2023 2.790 2.820 2.671 2.700 1,424,293 -0.14(-4.93%)
Mar 09, 2023 2.900 2.935 2.830 2.840 1,126,380 -0.05(-1.73%)
Mar 08, 2023 2.860 2.920 2.840 2.890 1,097,978 +0.04(+1.40%)
Mar 07, 2023 2.790 2.860 2.760 2.850 879,074 +0.01(+0.35%)
Mar 06, 2023 2.760 2.860 2.740 2.840 1,174,381 +0.05(+1.79%)
Mar 03, 2023 2.750 2.835 2.750 2.790 1,341,497 +0.05(+1.82%)
Mar 02, 2023 2.720 2.820 2.680 2.740 2,151,045 -0.01(-0.36%)
Mar 01, 2023 2.980 2.990 2.700 2.750 2,136,063 -0.23(-7.72%)
Feb 28, 2023 3.050 3.060 2.860 2.980 2,953,806 -0.21(-6.58%)
Feb 27, 2023 3.200 3.250 3.175 3.190 1,671,515 -0.02(-0.62%)
Feb 24, 2023 3.210 3.230 3.153 3.210 959,989 -0.10(-3.02%)
Feb 23, 2023 3.360 3.360 3.270 3.310 854,766 +0.00(+0.00%)
Feb 22, 2023 3.220 3.320 3.205 3.310 1,105,721 +0.09(+2.80%)
Feb 21, 2023 3.370 3.370 3.220 3.220 334,644 -0.13(-3.88%)
Feb 17, 2023 3.460 3.460 3.345 3.350 805,751 -0.14(-4.01%)
Feb 16, 2023 3.520 3.560 3.455 3.490 1,969,481 -0.08(-2.24%)
Feb 15, 2023 3.480 3.590 3.450 3.570 954,079 +0.06(+1.71%)
Feb 14, 2023 3.580 3.625 3.490 3.510 927,894 +0.00(+0.00%)
Feb 13, 2023 3.430 3.540 3.430 3.510 806,213 +0.05(+1.45%)
Feb 10, 2023 3.430 3.500 3.415 3.460 1,619,669 +0.12(+3.59%)
Feb 09, 2023 3.240 3.410 3.200 3.340 2,596,984 -0.03(-0.89%)
Feb 08, 2023 3.510 3.510 3.330 3.370 2,410,129 -0.16(-4.53%)
Feb 07, 2023 3.660 3.680 3.530 3.530 1,462,656 -0.15(-4.08%)
Feb 06, 2023 3.670 3.710 3.610 3.680 1,180,313 -0.02(-0.54%)
Feb 03, 2023 3.890 3.905 3.690 3.700 1,375,105 -0.21(-5.37%)
Feb 02, 2023 4.010 4.055 3.870 3.910 3,292,450 -0.11(-2.74%)
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.