Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
4.370
4.420
4.270
4.320
1,079,009
-0.04(-0.92%)
May 27, 2022
4.340
4.420
4.310
4.360
641,529
+0.04(+0.93%)
May 26, 2022
4.210
4.330
4.185
4.320
617,644
+0.11(+2.61%)
May 25, 2022
4.170
4.220
4.085
4.210
977,747
-0.01(-0.24%)
May 24, 2022
4.240
4.260
4.100
4.220
958,813
-0.04(-0.94%)
May 23, 2022
4.250
4.285
4.185
4.260
1,072,153
+0.05(+1.19%)
May 20, 2022
4.170
4.220
4.110
4.210
778,635
+0.08(+1.94%)
May 19, 2022
4.080
4.190
4.055
4.130
990,081
+0.06(+1.47%)
May 18, 2022
4.300
4.300
4.030
4.070
890,436
-0.26(-6.00%)
May 17, 2022
4.330
4.375
4.285
4.330
725,481
+0.10(+2.36%)
May 16, 2022
4.220
4.270
4.190
4.230
514,524
+0.01(+0.24%)
May 13, 2022
4.110
4.275
4.110
4.220
616,330
+0.11(+2.68%)
May 12, 2022
4.010
4.150
4.000
4.110
656,417
+0.08(+1.99%)
May 11, 2022
4.150
4.195
4.020
4.030
718,339
-0.11(-2.66%)
May 10, 2022
3.980
4.160
3.970
4.140
1,943,860
+0.22(+5.61%)
May 09, 2022
4.010
4.025
3.890
3.920
1,409,812
-0.20(-4.85%)
May 06, 2022
4.330
4.340
4.095
4.120
1,167,344
-0.23(-5.30%)
May 05, 2022
4.430
4.430
4.272
4.351
1,058,430
-0.21(-4.54%)
May 04, 2022
4.390
4.572
4.326
4.558
1,993,361
+0.30(+6.93%)
May 03, 2022
4.193
4.292
4.179
4.262
1,272,088
+0.07(+1.64%)
May 02, 2022
4.223
4.302
4.134
4.193
2,413,621
+0.08(+1.91%)
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%)
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
.