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 18, 2024 0.4450 0 -0.01(-3.05%)
Apr 17, 2024 0.4700 0.4753 0.4500 0.4590 73,046 +0.00(+0.75%)
Apr 16, 2024 0.4664 0.4825 0.4500 0.4556 111,702 -0.01(-3.06%)
Apr 15, 2024 0.5100 0.5100 0.4600 0.4700 714,956 -0.03(-5.98%)
Apr 12, 2024 0.5370 0.5370 0.4942 0.4999 77,675 -0.02(-3.40%)
Apr 11, 2024 0.5323 0.5323 0.5024 0.5175 338,739 -0.01(-1.11%)
Apr 10, 2024 0.5490 0.5507 0.5024 0.5233 299,370 -0.01(-1.45%)
Apr 09, 2024 0.5200 0.5400 0.5155 0.5310 499,916 +0.01(+2.61%)
Apr 08, 2024 0.5500 0.5500 0.5099 0.5175 305,597 -0.01(-1.15%)
Apr 05, 2024 0.5500 0.5600 0.5200 0.5235 805,546 -0.04(-6.50%)
Apr 04, 2024 0.5800 0.5962 0.5530 0.5599 160,860 -0.01(-1.98%)
Apr 03, 2024 0.5800 0.5860 0.5600 0.5712 344,804 -0.03(-5.45%)
Apr 02, 2024 0.5700 0.6311 0.5700 0.6041 309,441 +0.03(+5.63%)
Apr 01, 2024 0.6400 0.6400 0.5600 0.5719 463,577 -0.06(-9.22%)
Mar 28, 2024 0.6400 0.6500 0.6300 0.6300 144,937 -0.01(-1.88%)
Mar 27, 2024 0.6400 0.6700 0.6300 0.6421 97,418 +0.01(+1.57%)
Mar 26, 2024 0.6490 0.6497 0.6300 0.6322 47,050 +0.01(+0.88%)
Mar 25, 2024 0.6463 0.6463 0.6246 0.6267 73,087 -0.01(-0.93%)
Mar 22, 2024 0.6446 0.6501 0.6300 0.6326 422,721 -0.00(-0.69%)
Mar 21, 2024 0.6700 0.6700 0.6370 0.6370 279,731 -0.02(-3.48%)
Mar 20, 2024 0.6600 0.6799 0.6500 0.6600 142,807 +0.02(+3.03%)
Mar 19, 2024 0.6201 0.6500 0.6200 0.6406 152,910 +0.03(+5.02%)
Mar 18, 2024 0.6400 0.6580 0.6100 0.6100 311,251 -0.01(-2.12%)
Mar 15, 2024 0.6551 0.6600 0.6232 0.6232 254,512 -0.03(-4.23%)
Mar 14, 2024 0.6501 0.6900 0.6400 0.6507 312,480 -0.00(-0.23%)
Mar 13, 2024 0.6830 0.6865 0.6522 0.6522 365,434 -0.04(-6.35%)
Mar 12, 2024 0.7370 0.7370 0.6700 0.6964 409,103 -0.02(-3.28%)
Mar 11, 2024 0.7200 0.7319 0.7049 0.7200 166,828 -0.01(-1.23%)
Mar 08, 2024 0.7451 0.7451 0.7200 0.7290 33,902 -0.01(-1.67%)
Mar 07, 2024 0.7200 0.7570 0.7070 0.7414 479,613 +0.04(+5.76%)
Mar 06, 2024 0.6530 0.7150 0.6530 0.7010 235,173 +0.04(+6.39%)
Mar 05, 2024 0.6800 0.6979 0.6550 0.6589 498,349 -0.03(-4.65%)
Mar 04, 2024 0.6900 0.7200 0.6870 0.6910 412,853 -0.04(-5.99%)
Mar 01, 2024 0.7330 0.7546 0.7300 0.7350 120,235 -0.03(-3.78%)
Feb 29, 2024 0.8170 0.8170 0.7500 0.7639 206,932 -0.04(-5.00%)
Feb 28, 2024 0.7900 0.8345 0.7600 0.8041 226,734 +0.04(+5.12%)
Feb 27, 2024 0.7200 0.7700 0.7087 0.7649 334,682 +0.07(+10.44%)
Feb 26, 2024 0.7300 0.7300 0.6800 0.6926 248,833 -0.02(-2.93%)
Feb 23, 2024 0.7529 0.7529 0.7120 0.7135 179,638 -0.03(-4.34%)
Feb 22, 2024 0.7761 0.7910 0.7459 0.7459 153,903 -0.05(-6.76%)
Feb 21, 2024 0.7900 0.8100 0.7660 0.8000 163,184 +0.06(+7.86%)
Feb 20, 2024 0.7400 0.7730 0.7399 0.7417 162,442 +0.02(+2.73%)
Feb 16, 2024 0.7031 0.7440 0.7031 0.7220 61,952 -0.00(-0.25%)
Feb 15, 2024 0.7387 0.7387 0.7130 0.7238 62,167 +0.01(+1.44%)
Feb 14, 2024 0.6441 0.7340 0.6441 0.7135 315,886 +0.05(+8.09%)
Feb 13, 2024 0.7298 0.7495 0.6305 0.6601 87,636 -0.06(-8.94%)
Feb 12, 2024 0.7470 0.7480 0.7000 0.7249 41,896 -0.01(-0.83%)
Feb 09, 2024 0.7151 0.7710 0.7151 0.7310 222,335 +0.00(+0.49%)
Feb 08, 2024 0.7600 0.7600 0.7255 0.7274 135,302 -0.00(-0.36%)
Feb 07, 2024 0.7500 0.7600 0.7200 0.7300 207,900 -0.02(-2.68%)
Feb 06, 2024 0.7569 0.7900 0.7501 0.7501 129,306 -0.00(-0.37%)
Feb 05, 2024 0.7690 0.7690 0.7272 0.7529 97,816 -0.01(-1.61%)
Feb 02, 2024 0.8000 0.8000 0.7651 0.7652 59,577 -0.03(-3.75%)
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.