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
)
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 (%)
Aug 31, 2023
1.040
1.060
0.9719
0.9849
4,993,831
-0.09(-7.95%)
Aug 30, 2023
1.090
1.110
1.070
1.070
3,747,226
-0.03(-2.73%)
Aug 29, 2023
1.150
1.160
1.040
1.100
4,352,825
-2.90(-72.50%)
Aug 28, 2023
3.900
4.020
3.775
4.000
1,738,960
+0.11(+2.83%)
Aug 25, 2023
4.090
4.200
3.880
3.890
2,597,565
-0.25(-6.04%)
Aug 24, 2023
4.190
4.260
4.120
4.140
1,471,231
-0.07(-1.66%)
Aug 23, 2023
4.090
4.440
4.090
4.210
4,234,704
+0.18(+4.47%)
Aug 22, 2023
4.100
4.115
3.960
4.030
2,926,316
-0.03(-0.74%)
Aug 21, 2023
4.000
4.100
3.930
4.060
1,962,467
+0.04(+1.00%)
Aug 18, 2023
3.820
4.060
3.820
4.020
980,238
+0.18(+4.69%)
Aug 17, 2023
3.900
3.930
3.815
3.840
622,386
-0.03(-0.78%)
Aug 16, 2023
3.930
3.940
3.840
3.870
912,328
-0.09(-2.27%)
Aug 15, 2023
3.970
3.971
3.885
3.960
1,373,567
+0.00(+0.00%)
Aug 14, 2023
4.040
4.050
3.960
3.960
940,874
-0.16(-3.88%)
Aug 11, 2023
4.130
4.245
4.070
4.120
1,015,096
-0.01(-0.24%)
Aug 10, 2023
4.170
4.225
4.120
4.130
739,356
+0.05(+1.23%)
Aug 09, 2023
4.040
4.090
4.000
4.080
670,919
+0.00(+0.00%)
Aug 08, 2023
4.050
4.080
4.000
4.080
643,887
-0.02(-0.49%)
Aug 07, 2023
4.100
4.120
4.060
4.100
380,765
-0.04(-0.97%)
Aug 04, 2023
4.210
4.370
4.130
4.140
706,119
-0.07(-1.66%)
Aug 03, 2023
4.260
4.330
4.175
4.210
602,121
-0.04(-0.94%)
Aug 02, 2023
4.220
4.290
4.150
4.250
611,864
+0.01(+0.24%)
Aug 01, 2023
4.260
4.320
4.195
4.240
1,031,570
-0.10(-2.30%)
Jul 31, 2023
4.310
4.360
4.310
4.340
949,521
+0.01(+0.23%)
Jul 28, 2023
4.410
4.440
4.300
4.330
853,742
-0.10(-2.26%)
Jul 27, 2023
4.500
4.590
4.400
4.430
528,330
-0.13(-2.85%)
Jul 26, 2023
4.530
4.590
4.505
4.560
948,248
+0.08(+1.79%)
Jul 25, 2023
4.500
4.578
4.445
4.480
977,787
-0.02(-0.44%)
Jul 24, 2023
4.560
4.570
4.455
4.500
832,955
-0.06(-1.32%)
Jul 21, 2023
4.550
4.640
4.540
4.560
1,043,281
+0.05(+1.11%)
Jul 20, 2023
4.510
4.560
4.442
4.510
563,295
+0.04(+0.89%)
Jul 19, 2023
4.510
4.540
4.345
4.470
1,319,333
+0.11(+2.52%)
Jul 18, 2023
4.400
4.440
4.285
4.360
890,280
-0.03(-0.68%)
Jul 17, 2023
4.180
4.430
4.160
4.390
1,105,806
+0.07(+1.62%)
Jul 14, 2023
4.350
4.360
4.230
4.320
925,105
-0.05(-1.14%)
Jul 13, 2023
4.390
4.450
4.350
4.370
1,064,971
+0.00(+0.00%)
Jul 12, 2023
4.740
4.760
4.350
4.370
3,709,165
-0.25(-5.41%)
Jul 11, 2023
4.560
4.650
4.465
4.620
1,366,519
+0.08(+1.76%)
Jul 10, 2023
4.450
4.560
4.440
4.540
1,605,749
+0.04(+0.89%)
Jul 07, 2023
4.230
4.560
4.170
4.500
2,654,740
+0.45(+11.11%)
Jul 06, 2023
4.060
4.085
3.980
4.050
1,240,464
-0.05(-1.22%)
Jul 05, 2023
4.060
4.180
4.060
4.100
1,384,553
+0.16(+4.06%)
Jul 03, 2023
3.850
3.960
3.840
3.940
568,101
+0.09(+2.34%)
Jun 30, 2023
3.720
3.860
3.695
3.850
1,570,719
+0.12(+3.22%)
Jun 29, 2023
3.700
3.850
3.675
3.730
2,753,500
+0.46(+14.07%)
Jun 28, 2023
3.240
3.315
3.215
3.270
779,641
+0.02(+0.62%)
Jun 27, 2023
3.410
3.410
3.175
3.250
1,657,884
-0.17(-4.97%)
Jun 26, 2023
3.630
3.700
3.420
3.420
828,288
-0.22(-6.04%)
Jun 23, 2023
3.560
3.667
3.540
3.640
568,070
+0.06(+1.68%)
Jun 22, 2023
3.540
3.600
3.435
3.580
1,940,140
-0.02(-0.56%)
Jun 21, 2023
3.620
3.700
3.600
3.600
465,882
-0.06(-1.64%)
Jun 20, 2023
3.630
3.680
3.605
3.660
1,048,569
+0.06(+1.67%)
Jun 16, 2023
3.630
3.670
3.590
3.600
609,145
-0.10(-2.70%)
Jun 15, 2023
3.650
3.715
3.620
3.700
725,326
+0.08(+2.21%)
Jun 14, 2023
3.620
3.660
3.535
3.620
992,104
+0.08(+2.26%)
Jun 13, 2023
3.590
3.610
3.525
3.540
490,130
-0.01(-0.28%)
Jun 12, 2023
3.520
3.580
3.450
3.550
432,684
+0.06(+1.72%)
Jun 09, 2023
3.450
3.550
3.450
3.490
652,504
+0.03(+0.87%)
Jun 08, 2023
3.370
3.480
3.370
3.460
171,331
+0.03(+0.87%)
Jun 07, 2023
3.550
3.570
3.410
3.430
341,268
-0.08(-2.28%)
Jun 06, 2023
3.370
3.535
3.370
3.510
539,668
+0.14(+4.15%)
Jun 05, 2023
3.360
3.415
3.315
3.370
518,037
-0.03(-0.88%)
Jun 02, 2023
3.360
3.420
3.345
3.400
813,624
+0.12(+3.66%)
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
.