Stock Quote

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

4.080 +0.190 (+4.88%)
Streaming Delayed Price Updated: 2:33 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 3.990 4.085 3.880 3.890 3,012,499 -0.03(-0.77%)
Jan 27, 2023 3.980 4.000 3.885 3.920 1,063,389 -0.16(-3.92%)
Jan 26, 2023 4.060 4.080 4.010 4.080 1,201,577 -0.02(-0.49%)
Jan 25, 2023 3.900 4.130 3.850 4.100 1,474,320 +0.16(+4.06%)
Jan 24, 2023 3.810 3.940 3.800 3.940 743,042 +0.23(+6.20%)
Jan 23, 2023 3.670 3.770 3.635 3.710 863,237 +0.04(+1.09%)
Jan 20, 2023 3.580 3.760 3.560 3.670 2,446,900 +0.04(+1.10%)
Jan 19, 2023 3.540 3.630 3.450 3.630 1,804,483 +0.07(+1.97%)
Jan 18, 2023 3.720 3.750 3.560 3.560 773,129 -0.12(-3.26%)
Jan 17, 2023 3.600 3.680 3.600 3.680 631,626 +0.10(+2.79%)
Jan 13, 2023 3.550 3.650 3.545 3.580 473,687 -0.07(-1.92%)
Jan 12, 2023 3.590 3.710 3.543 3.650 1,155,866 -0.03(-0.82%)
Jan 11, 2023 3.520 3.680 3.465 3.680 1,876,999 +0.13(+3.66%)
Jan 10, 2023 3.410 3.645 3.360 3.550 1,342,535 +0.32(+9.91%)
Jan 09, 2023 3.130 3.270 3.130 3.230 701,569 +0.03(+0.94%)
Jan 06, 2023 3.220 3.230 3.150 3.200 333,043 +0.07(+2.24%)
Jan 05, 2023 3.020 3.130 3.013 3.130 756,441 +0.07(+2.29%)
Jan 04, 2023 2.930 3.086 2.920 3.060 1,024,282 +0.17(+5.88%)
Jan 03, 2023 2.950 3.010 2.890 2.890 1,075,055 -0.21(-6.77%)
Dec 30, 2022 3.150 3.200 3.090 3.100 371,001 -0.05(-1.59%)
Dec 29, 2022 3.140 3.200 3.100 3.150 678,303 +0.01(+0.32%)
Dec 28, 2022 3.100 3.170 3.050 3.140 462,305 +0.03(+0.96%)
Dec 27, 2022 3.150 3.195 3.100 3.110 659,574 -0.36(-10.37%)
Dec 23, 2022 3.520 3.550 3.455 3.470 539,183 +0.07(+2.06%)
Dec 22, 2022 3.350 3.440 3.335 3.400 496,066 -0.01(-0.29%)
Dec 21, 2022 3.320 3.410 3.300 3.410 775,678 +0.01(+0.29%)
Dec 20, 2022 3.330 3.460 3.330 3.400 1,192,898 +0.23(+7.26%)
Dec 19, 2022 3.050 3.215 3.050 3.170 803,729 +0.10(+3.26%)
Dec 16, 2022 3.240 3.260 3.060 3.070 699,951 -0.16(-4.95%)
Dec 15, 2022 3.250 3.330 3.220 3.230 903,545 -0.04(-1.22%)
Dec 14, 2022 3.120 3.288 3.080 3.270 1,636,034 +0.10(+3.15%)
Dec 13, 2022 3.310 3.365 3.170 3.170 794,584 -0.10(-3.06%)
Dec 12, 2022 3.340 3.340 3.190 3.270 631,229 -0.18(-5.22%)
Dec 09, 2022 3.350 3.490 3.323 3.450 868,162 +0.01(+0.29%)
Dec 08, 2022 3.550 3.575 3.405 3.440 958,494 -0.28(-7.53%)
Dec 07, 2022 3.660 3.720 3.600 3.720 713,681 +0.06(+1.64%)
Dec 06, 2022 3.600 3.705 3.583 3.660 867,584 +0.17(+4.87%)
Dec 05, 2022 3.560 3.560 3.480 3.490 1,053,264 -0.20(-5.42%)
Dec 02, 2022 3.720 3.795 3.652 3.690 966,015 -0.10(-2.64%)
Dec 01, 2022 3.890 3.910 3.755 3.790 809,585 -0.11(-2.82%)
Nov 30, 2022 3.700 3.965 3.690 3.900 3,107,609 +0.21(+5.69%)
Nov 29, 2022 3.480 3.710 3.480 3.690 1,658,509 +0.27(+7.89%)
Nov 28, 2022 3.340 3.465 3.340 3.420 1,625,953 +0.04(+1.18%)
Nov 25, 2022 3.440 3.470 3.360 3.380 305,086 +0.04(+1.20%)
Nov 23, 2022 3.220 3.350 3.210 3.340 1,569,984 +0.02(+0.60%)
Nov 22, 2022 3.400 3.420 3.300 3.320 1,753,058 -0.09(-2.64%)
Nov 21, 2022 3.300 3.440 3.260 3.410 1,716,371 +0.10(+3.02%)
Nov 18, 2022 3.450 3.470 3.310 3.310 851,583 -0.08(-2.36%)
Nov 17, 2022 3.350 3.390 3.245 3.390 1,356,984 -0.20(-5.57%)
Nov 16, 2022 3.700 3.735 3.535 3.590 969,542 -0.30(-7.71%)
Nov 15, 2022 3.940 3.940 3.820 3.890 388,365 +0.01(+0.26%)
Nov 14, 2022 3.780 3.945 3.775 3.880 1,366,410 +0.20(+5.43%)
Nov 11, 2022 3.530 3.680 3.530 3.680 684,957 +0.19(+5.44%)
Nov 10, 2022 3.590 3.610 3.440 3.490 1,225,151 -0.39(-10.05%)
Nov 09, 2022 3.870 4.030 3.850 3.880 636,250 -0.01(-0.26%)
Nov 08, 2022 3.810 3.935 3.795 3.890 765,106 +0.10(+2.64%)
Nov 07, 2022 3.960 3.970 3.770 3.790 916,346 -0.25(-6.19%)
Nov 04, 2022 4.220 4.240 4.020 4.040 1,065,935 -0.37(-8.39%)
Nov 03, 2022 4.220 4.410 4.215 4.410 749,475 +0.17(+4.01%)
Nov 02, 2022 4.220 4.240 559,407 -0.10(-2.30%)
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.