Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
0.4450
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 (%)
Oct 31, 2022
3.910
4.235
3.895
4.210
872,565
+0.28(+7.12%)
Oct 28, 2022
3.820
3.940
3.785
3.930
780,203
+0.08(+2.08%)
Oct 27, 2022
3.690
3.940
3.690
3.850
1,462,545
+0.26(+7.24%)
Oct 26, 2022
3.750
3.770
3.590
3.590
1,238,246
-0.20(-5.28%)
Oct 25, 2022
3.870
3.900
3.790
3.790
806,555
-0.16(-4.05%)
Oct 24, 2022
3.960
4.025
3.920
3.950
595,733
-0.14(-3.42%)
Oct 21, 2022
3.760
4.130
3.755
4.090
705,997
+0.24(+6.23%)
Oct 20, 2022
3.840
3.950
3.835
3.850
387,849
+0.05(+1.32%)
Oct 19, 2022
3.790
3.850
3.770
3.800
573,487
-0.01(-0.26%)
Oct 18, 2022
3.820
3.890
3.775
3.810
415,733
+0.07(+1.87%)
Oct 17, 2022
3.710
3.800
3.685
3.740
511,008
+0.10(+2.75%)
Oct 14, 2022
3.780
3.785
3.640
3.640
689,521
-0.19(-4.96%)
Oct 13, 2022
3.630
3.830
3.615
3.830
787,527
+0.11(+2.96%)
Oct 12, 2022
3.770
3.770
3.660
3.720
655,109
-0.05(-1.33%)
Oct 11, 2022
3.780
3.855
3.705
3.770
1,110,748
+0.00(+0.00%)
Oct 10, 2022
3.680
3.770
3.680
3.770
514,546
+0.09(+2.45%)
Oct 07, 2022
3.730
3.745
3.650
3.680
1,037,525
-0.06(-1.60%)
Oct 06, 2022
3.730
3.790
3.715
3.740
562,603
+0.01(+0.27%)
Oct 05, 2022
3.790
3.815
3.675
3.730
817,201
-0.09(-2.36%)
Oct 04, 2022
3.890
3.930
3.755
3.820
790,524
+0.00(+0.00%)
Oct 03, 2022
3.720
3.860
3.670
3.820
996,237
+0.28(+7.91%)
Sep 30, 2022
3.530
3.600
3.470
3.540
1,079,823
-0.04(-1.12%)
Sep 29, 2022
3.580
3.610
3.480
3.580
828,069
-0.10(-2.72%)
Sep 28, 2022
3.680
3.735
3.650
3.680
625,710
-0.01(-0.27%)
Sep 27, 2022
3.760
3.810
3.660
3.690
786,999
-0.02(-0.54%)
Sep 26, 2022
3.840
3.895
3.650
3.710
1,213,388
-0.26(-6.55%)
Sep 23, 2022
4.120
4.120
3.915
3.970
1,288,876
-0.27(-6.37%)
Sep 22, 2022
4.110
4.245
4.020
4.240
739,419
+0.12(+2.91%)
Sep 21, 2022
4.150
4.255
4.065
4.120
2,651,118
-0.04(-0.96%)
Sep 20, 2022
4.120
4.229
4.100
4.160
885,563
+0.08(+1.96%)
Sep 19, 2022
3.890
4.080
3.885
4.080
651,235
+0.08(+2.00%)
Sep 16, 2022
3.970
4.015
3.905
4.000
869,089
-0.03(-0.74%)
Sep 15, 2022
4.020
4.070
3.985
4.030
833,653
-0.06(-1.47%)
Sep 14, 2022
4.100
4.140
4.060
4.090
542,730
-0.02(-0.49%)
Sep 13, 2022
4.160
4.265
4.090
4.110
716,999
-0.19(-4.42%)
Sep 12, 2022
4.320
4.370
4.260
4.300
732,168
+0.08(+1.90%)
Sep 09, 2022
4.170
4.325
4.170
4.220
1,251,631
+0.04(+0.96%)
Sep 08, 2022
4.200
4.220
4.060
4.180
966,842
-0.12(-2.79%)
Sep 07, 2022
4.200
4.320
4.140
4.300
803,618
+0.02(+0.47%)
Sep 06, 2022
4.390
4.405
4.200
4.280
1,719,434
+0.17(+4.14%)
Sep 02, 2022
4.080
4.180
4.010
4.110
788,195
+0.25(+6.48%)
Sep 01, 2022
4.100
4.116
3.850
3.860
1,118,260
-0.22(-5.39%)
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%)
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
.