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 (%)
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%)
Mar 01, 2022
4.489
4.636
4.381
4.420
827,656
-0.06(-1.32%)
Feb 28, 2022
4.430
4.503
4.370
4.479
623,251
+0.05(+1.11%)
Feb 25, 2022
4.459
4.469
4.390
4.430
1,050,779
+0.06(+1.35%)
Feb 24, 2022
4.233
4.370
4.141
4.370
1,589,148
+0.02(+0.45%)
Feb 23, 2022
4.380
4.439
4.326
4.351
1,256,492
+0.10(+2.31%)
Feb 22, 2022
4.193
4.282
4.169
4.252
1,765,739
+0.20(+4.85%)
Feb 18, 2022
4.056
0
-0.03(-0.72%)
Feb 17, 2022
4.154
4.164
4.046
4.085
752,648
-0.15(-3.49%)
Feb 16, 2022
4.282
4.306
4.179
4.233
1,008,304
+0.08(+1.90%)
Feb 15, 2022
4.115
4.174
4.095
4.154
1,267,390
+0.07(+1.69%)
Feb 14, 2022
4.134
4.159
4.056
4.085
864,398
+0.03(+0.73%)
Feb 11, 2022
4.174
4.252
4.026
4.056
1,291,917
-0.08(-1.90%)
Feb 10, 2022
4.085
4.233
4.085
4.134
900,329
+0.02(+0.48%)
Feb 09, 2022
4.065
4.203
4.060
4.115
1,174,515
+0.03(+0.72%)
Feb 08, 2022
4.026
4.124
3.992
4.085
1,177,532
+0.04(+0.97%)
Feb 07, 2022
4.026
4.085
3.987
4.046
1,195,334
+0.04(+0.98%)
Feb 04, 2022
4.046
4.046
3.898
4.006
1,314,857
-0.21(-4.91%)
Feb 03, 2022
4.183
4.243
4.213
732,774
-0.02(-0.47%)
Feb 02, 2022
4.272
4.272
4.188
4.233
1,302,017
-0.07(-1.60%)
Feb 01, 2022
4.233
4.302
4.188
4.302
924,069
+0.12(+2.82%)
Jan 31, 2022
4.154
4.243
4.183
1,250,123
+0.22(+5.46%)
Jan 28, 2022
3.996
4.031
3.913
3.967
767,091
+0.01(+0.25%)
Jan 27, 2022
3.957
4.046
3.908
3.957
719,835
+0.07(+1.77%)
Jan 26, 2022
3.918
4.006
3.839
3.888
963,303
+0.02(+0.51%)
Jan 25, 2022
3.741
3.908
3.731
3.868
1,037,831
+0.09(+2.34%)
Jan 24, 2022
3.524
3.780
3.494
3.780
1,742,716
+0.23(+6.37%)
Jan 21, 2022
3.563
3.652
3.529
3.553
1,263,311
-0.09(-2.43%)
Jan 20, 2022
3.672
3.741
3.627
3.642
1,439,871
+0.02(+0.54%)
Jan 19, 2022
3.573
3.691
3.573
3.622
1,304,133
+0.12(+3.37%)
Jan 18, 2022
3.475
3.588
3.455
3.504
1,671,340
-0.08(-2.20%)
Jan 14, 2022
3.583
0
+0.06(+1.68%)
Jan 13, 2022
3.465
3.583
3.455
3.524
2,187,399
-0.11(-2.98%)
Jan 12, 2022
3.514
3.632
3.480
3.632
760,499
+0.15(+4.24%)
Jan 11, 2022
3.366
3.494
3.328
3.485
1,023,263
+0.10(+2.91%)
Jan 10, 2022
3.357
3.416
3.317
3.386
997,440
+0.04(+1.18%)
Jan 07, 2022
3.396
3.433
3.337
3.347
978,238
-0.05(-1.45%)
Jan 06, 2022
3.475
3.494
3.376
3.396
1,400,573
-0.12(-3.36%)
Jan 05, 2022
3.652
3.711
3.504
3.514
1,097,057
-0.16(-4.29%)
Jan 04, 2022
3.632
3.721
3.632
3.672
963,340
+0.02(+0.54%)
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
.