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 (%)
Aug 31, 2022 4.030 4.150 4.020 4.080 1,545,639 +0.04(+0.99%)
Aug 30, 2022 4.220 4.235 4.000 4.040 1,736,006 -0.08(-1.94%)
Aug 29, 2022 3.960 4.165 3.960 4.120 724,969 +0.13(+3.26%)
Aug 26, 2022 3.950 4.000 3.900 3.990 1,388,224 +0.16(+4.18%)
Aug 25, 2022 3.790 3.850 3.745 3.830 857,142 +0.04(+1.06%)
Aug 24, 2022 3.750 3.810 3.735 3.790 1,393,596 +0.07(+1.88%)
Aug 23, 2022 3.620 3.730 3.600 3.720 813,855 +0.13(+3.62%)
Aug 22, 2022 3.550 3.610 3.510 3.590 593,022 -0.02(-0.55%)
Aug 19, 2022 3.660 3.670 3.580 3.610 337,240 -0.10(-2.70%)
Aug 18, 2022 3.870 3.890 3.695 3.710 656,516 -0.09(-2.37%)
Aug 17, 2022 3.580 3.830 3.550 3.800 1,683,421 +0.17(+4.68%)
Aug 16, 2022 3.530 3.670 3.520 3.630 1,590,157 +0.06(+1.68%)
Aug 15, 2022 3.550 3.600 3.510 3.570 553,120 -0.03(-0.83%)
Aug 12, 2022 3.470 3.645 3.470 3.600 1,542,330 +0.20(+5.88%)
Aug 11, 2022 3.550 3.530 3.385 3.400 1,042,625 +0.03(+0.89%)
Aug 10, 2022 3.340 3.440 3.330 3.370 1,110,496 +0.18(+5.64%)
Aug 09, 2022 3.280 3.290 3.152 3.190 357,871 -0.06(-1.85%)
Aug 08, 2022 3.180 3.285 3.180 3.250 1,419,730 +0.11(+3.50%)
Aug 05, 2022 3.090 3.180 3.080 3.140 687,945 -0.02(-0.63%)
Aug 04, 2022 3.160 3.215 3.090 3.160 890,344 +0.15(+4.98%)
Aug 03, 2022 2.950 3.055 2.940 3.010 1,154,859 +0.07(+2.38%)
Aug 02, 2022 2.980 2.985 2.910 2.940 745,722 -0.08(-2.65%)
Aug 01, 2022 3.060 3.115 2.980 3.020 780,364 -0.06(-1.95%)
Jul 29, 2022 3.060 3.140 3.050 3.080 701,537 +0.01(+0.33%)
Jul 28, 2022 3.100 3.100 2.910 3.070 1,176,357 +0.03(+0.99%)
Jul 27, 2022 2.850 3.050 2.850 3.040 2,665,821 +0.30(+10.95%)
Jul 26, 2022 2.820 2.840 2.730 2.740 1,205,179 -0.14(-4.86%)
Jul 25, 2022 2.950 2.970 2.880 2.880 850,851 -0.14(-4.64%)
Jul 22, 2022 3.070 3.090 3.010 3.020 469,028 -0.05(-1.63%)
Jul 21, 2022 3.030 3.080 3.010 3.070 774,898 +0.01(+0.33%)
Jul 20, 2022 3.030 3.100 3.010 3.060 894,539 +0.05(+1.66%)
Jul 19, 2022 2.970 3.050 2.960 3.010 930,171 +0.07(+2.38%)
Jul 18, 2022 2.960 3.040 2.910 2.940 1,599,148 +0.04(+1.38%)
Jul 15, 2022 2.930 2.945 2.865 2.900 1,174,360 -0.05(-1.69%)
Jul 14, 2022 2.980 3.000 2.930 2.950 1,058,780 -0.11(-3.59%)
Jul 13, 2022 3.020 3.105 2.995 3.060 750,387 +0.01(+0.33%)
Jul 12, 2022 3.080 3.130 3.030 3.050 1,440,698 -0.11(-3.48%)
Jul 11, 2022 3.240 3.250 3.155 3.160 819,220 -0.16(-4.82%)
Jul 08, 2022 3.350 3.375 3.290 3.320 569,681 -0.01(-0.30%)
Jul 07, 2022 3.220 3.330 3.210 3.330 1,213,020 +0.20(+6.39%)
Jul 06, 2022 3.160 3.205 3.080 3.130 940,606 +0.03(+0.97%)
Jul 05, 2022 3.010 3.100 2.995 3.100 1,274,675 -0.01(-0.32%)
Jul 01, 2022 3.040 3.120 3.015 3.110 1,157,103 +0.01(+0.32%)
Jun 30, 2022 3.090 3.140 3.030 3.100 736,203 -0.06(-1.90%)
Jun 29, 2022 3.190 3.190 3.105 3.160 557,398 +0.00(+0.00%)
Jun 28, 2022 3.240 3.310 3.160 3.160 1,052,623 +0.02(+0.64%)
Jun 27, 2022 3.160 3.195 3.105 3.140 782,914 +0.02(+0.64%)
Jun 24, 2022 3.130 3.200 3.090 3.120 911,232 -0.07(-2.19%)
Jun 23, 2022 3.140 3.210 3.110 3.190 955,558 +0.06(+1.92%)
Jun 22, 2022 3.150 3.200 3.110 3.130 1,026,207 -0.03(-0.95%)
Jun 21, 2022 3.170 3.240 3.150 3.160 1,560,421 -0.26(-7.60%)
Jun 17, 2022 3.430 3.470 3.385 3.420 1,235,464 -0.01(-0.29%)
Jun 16, 2022 3.510 3.510 3.355 3.430 1,060,861 -0.15(-4.19%)
Jun 15, 2022 3.520 3.655 3.495 3.580 1,164,386 +0.12(+3.47%)
Jun 14, 2022 3.610 3.610 3.430 3.460 1,044,205 -0.16(-4.42%)
Jun 13, 2022 3.780 3.780 3.590 3.620 1,220,938 -0.28(-7.18%)
Jun 10, 2022 3.920 3.950 3.815 3.900 839,160 -0.08(-2.01%)
Jun 09, 2022 3.940 4.120 3.920 3.980 1,069,938 +0.01(+0.25%)
Jun 08, 2022 4.000 4.040 3.925 3.970 1,050,565 -0.03(-0.75%)
Jun 07, 2022 3.980 4.020 3.925 4.000 1,154,542 -0.05(-1.23%)
Jun 06, 2022 4.120 4.130 4.020 4.050 1,132,094 -0.06(-1.46%)
Jun 03, 2022 4.220 4.250 4.100 4.110 887,386 -0.09(-2.14%)
Jun 02, 2022 4.160 4.230 4.070 4.200 1,677,225 +0.15(+3.70%)
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.