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, 2022 4.351 4.370 4.085 4.115 1,246,525 -0.10(-2.34%)
Apr 28, 2022 4.203 4.238 4.070 4.213 735,809 -0.03(-0.70%)
Apr 27, 2022 4.223 4.282 4.179 4.243 692,233 +0.03(+0.70%)
Apr 26, 2022 4.370 4.380 4.213 4.213 639,131 -0.25(-5.52%)
Apr 25, 2022 4.449 4.513 4.331 4.459 612,798 -0.07(-1.52%)
Apr 22, 2022 4.735 4.735 4.503 4.528 813,716 -0.27(-5.54%)
Apr 21, 2022 4.991 4.991 4.764 4.794 488,888 -0.17(-3.37%)
Apr 20, 2022 5.030 5.079 4.932 4.961 463,927 +0.00(+0.00%)
Apr 19, 2022 4.922 5.000 4.902 4.961 459,680 -0.01(-0.20%)
Apr 18, 2022 4.922 5.055 4.902 4.971 438,565 +0.01(+0.20%)
Apr 14, 2022 5.020 5.050 4.932 4.961 654,120 -0.06(-1.18%)
Apr 13, 2022 5.079 5.109 4.996 5.020 541,090 -0.11(-2.11%)
Apr 12, 2022 5.276 5.325 5.109 5.128 888,637 -0.07(-1.33%)
Apr 11, 2022 5.286 5.360 5.187 5.197 737,440 -0.05(-0.94%)
Apr 08, 2022 5.178 5.301 5.099 5.247 442,357 -0.01(-0.19%)
Apr 07, 2022 5.335 5.345 5.183 5.256 392,781 -0.06(-1.11%)
Apr 06, 2022 5.296 5.379 5.217 5.315 669,108 -0.09(-1.64%)
Apr 05, 2022 5.404 5.498 5.335 5.404 796,865 +0.02(+0.37%)
Apr 04, 2022 5.315 5.439 5.237 5.384 926,107 +0.10(+1.86%)
Apr 01, 2022 5.060 5.296 4.922 5.286 1,885,448 +0.32(+6.55%)
Mar 31, 2022 5.000 5.040 4.941 4.961 545,500 +0.01(+0.20%)
Mar 30, 2022 5.119 5.133 4.941 4.951 531,494 -0.20(-3.82%)
Mar 29, 2022 5.128 5.256 5.079 5.148 582,417 +0.11(+2.15%)
Mar 28, 2022 5.040 5.060 4.976 5.040 603,793 -0.06(-1.16%)
Mar 25, 2022 5.069 5.138 4.991 5.099 1,229,722 +0.16(+3.19%)
Mar 24, 2022 4.872 4.951 4.784 4.941 1,053,237 +0.18(+3.72%)
Mar 23, 2022 4.735 4.833 4.685 4.764 479,634 -0.01(-0.21%)
Mar 22, 2022 4.715 4.818 4.695 4.774 1,114,251 +0.20(+4.30%)
Mar 21, 2022 4.558 4.636 4.489 4.577 618,078 +0.13(+2.88%)
Mar 18, 2022 4.390 4.523 4.380 4.449 811,061 +0.02(+0.44%)
Mar 17, 2022 4.351 4.469 4.292 4.430 812,923 +0.07(+1.58%)
Mar 16, 2022 4.321 4.420 4.267 4.361 525,869 +0.07(+1.61%)
Mar 15, 2022 4.243 4.400 4.193 4.292 605,835 +0.02(+0.46%)
Mar 14, 2022 4.302 4.370 4.233 4.272 470,972 +0.02(+0.46%)
Mar 11, 2022 4.420 4.420 4.233 4.252 444,420 -0.15(-3.36%)
Mar 10, 2022 4.311 4.454 4.252 4.400 495,825 -0.10(-2.19%)
Mar 09, 2022 4.479 4.582 4.469 4.498 666,471 +0.13(+2.93%)
Mar 08, 2022 4.282 4.459 4.252 4.370 878,090 +0.01(+0.23%)
Mar 07, 2022 4.498 4.498 4.351 4.361 890,472 -0.27(-5.74%)
Mar 04, 2022 4.577 4.641 4.567 4.626 578,185 -0.05(-1.05%)
Mar 03, 2022 4.695 4.735 4.621 4.676 1,131,102 +0.13(+2.81%)
Mar 02, 2022 4.489 4.582 4.370 4.548 1,834,652 +0.13(+2.90%)
Mar 01, 2022 4.489 4.636 4.381 4.420 827,656 -0.06(-1.32%)
Feb 28, 2022 4.430 4.503 4.370 4.479 623,251 +0.05(+1.11%)
Feb 25, 2022 4.459 4.469 4.390 4.430 1,050,779 +0.06(+1.35%)
Feb 24, 2022 4.233 4.370 4.141 4.370 1,589,148 +0.02(+0.45%)
Feb 23, 2022 4.380 4.439 4.326 4.351 1,256,492 +0.10(+2.31%)
Feb 22, 2022 4.193 4.282 4.169 4.252 1,765,739 +0.20(+4.85%)
Feb 18, 2022 4.056 0 -0.03(-0.72%)
Feb 17, 2022 4.154 4.164 4.046 4.085 752,648 -0.15(-3.49%)
Feb 16, 2022 4.282 4.306 4.179 4.233 1,008,304 +0.08(+1.90%)
Feb 15, 2022 4.115 4.174 4.095 4.154 1,267,390 +0.07(+1.69%)
Feb 14, 2022 4.134 4.159 4.056 4.085 864,398 +0.03(+0.73%)
Feb 11, 2022 4.174 4.252 4.026 4.056 1,291,917 -0.08(-1.90%)
Feb 10, 2022 4.085 4.233 4.085 4.134 900,329 +0.02(+0.48%)
Feb 09, 2022 4.065 4.203 4.060 4.115 1,174,515 +0.03(+0.72%)
Feb 08, 2022 4.026 4.124 3.992 4.085 1,177,532 +0.04(+0.97%)
Feb 07, 2022 4.026 4.085 3.987 4.046 1,195,334 +0.04(+0.98%)
Feb 04, 2022 4.046 4.046 3.898 4.006 1,314,857 -0.21(-4.91%)
Feb 03, 2022 4.183 4.243 4.213 732,774 -0.02(-0.47%)
Feb 02, 2022 4.272 4.272 4.188 4.233 1,302,017 -0.07(-1.60%)
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.