Companhia Brasileira DE Distribuicao ADR (NY: CBD )

3.740 -0.060 (-1.58%)
Streaming Delayed Price Updated: 12:02 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.