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 (%)
Sep 30, 2021
4.676
4.794
4.626
4.636
944,356
+0.02(+0.43%)
Sep 29, 2021
4.735
4.735
4.567
4.617
661,730
-0.07(-1.47%)
Sep 28, 2021
4.853
4.882
4.657
4.685
974,944
-0.20(-4.03%)
Sep 27, 2021
4.981
4.991
4.838
4.882
1,044,898
-0.14(-2.75%)
Sep 24, 2021
4.892
5.055
4.872
5.020
926,190
+0.09(+1.80%)
Sep 23, 2021
4.882
4.991
4.882
4.932
507,040
+0.07(+1.42%)
Sep 22, 2021
4.941
4.976
4.858
4.863
817,297
-0.04(-0.80%)
Sep 21, 2021
4.804
4.981
4.764
4.902
1,115,604
+0.15(+3.11%)
Sep 20, 2021
4.813
4.853
4.685
4.754
1,214,125
-0.21(-4.17%)
Sep 17, 2021
4.981
4.991
4.882
4.961
830,373
-0.09(-1.75%)
Sep 16, 2021
5.128
5.128
5.040
5.050
736,335
-0.11(-2.10%)
Sep 15, 2021
5.197
5.217
5.109
5.158
760,510
-0.06(-1.13%)
Sep 14, 2021
5.276
5.424
5.207
5.217
818,973
+0.00(+0.00%)
Sep 13, 2021
5.217
5.365
5.207
5.217
766,581
+0.12(+2.32%)
Sep 10, 2021
5.355
5.355
5.099
5.099
1,127,138
-0.20(-3.72%)
Sep 09, 2021
5.050
5.315
4.991
5.296
1,646,801
+0.33(+6.75%)
Sep 08, 2021
5.424
5.424
4.941
4.961
1,580,956
-0.53(-9.68%)
Sep 07, 2021
5.227
5.566
5.227
5.493
1,015,363
+0.33(+6.49%)
Sep 03, 2021
5.187
5.207
5.089
5.158
800,206
-0.03(-0.57%)
Sep 02, 2021
5.266
5.266
5.158
5.187
1,003,292
-0.14(-2.59%)
Sep 01, 2021
5.424
5.453
5.315
5.325
790,878
-0.12(-2.17%)
Aug 31, 2021
5.601
5.621
5.419
5.443
424,515
-0.14(-2.47%)
Aug 30, 2021
5.591
5.655
5.562
5.581
375,082
+0.04(+0.71%)
Aug 27, 2021
5.453
5.586
5.443
5.542
346,685
+0.08(+1.44%)
Aug 26, 2021
5.621
5.630
5.439
5.463
578,058
-0.23(-3.98%)
Aug 25, 2021
5.532
5.690
5.507
5.690
534,605
+0.14(+2.48%)
Aug 24, 2021
5.562
5.660
5.542
5.552
612,444
+0.04(+0.71%)
Aug 23, 2021
5.473
5.571
5.424
5.512
602,742
+0.10(+1.82%)
Aug 20, 2021
5.306
5.424
5.276
5.414
1,198,625
+0.07(+1.29%)
Aug 19, 2021
5.247
5.404
5.237
5.345
677,510
+0.01(+0.18%)
Aug 18, 2021
5.443
5.463
5.296
5.335
738,697
-0.24(-4.24%)
Aug 17, 2021
5.601
5.670
5.502
5.571
533,221
-0.14(-2.41%)
Aug 16, 2021
5.699
5.788
5.635
5.709
539,909
+0.00(+0.00%)
Aug 13, 2021
5.670
5.768
5.611
5.709
563,687
+0.06(+1.05%)
Aug 12, 2021
5.680
5.729
5.630
5.650
277,453
-0.07(-1.20%)
Aug 11, 2021
5.719
5.758
5.660
5.719
464,450
-0.02(-0.34%)
Aug 10, 2021
5.709
5.767
5.670
5.739
491,643
+0.02(+0.34%)
Aug 09, 2021
5.739
5.857
5.675
5.719
615,235
-0.01(-0.17%)
Aug 06, 2021
5.699
5.763
5.586
5.729
452,703
+0.07(+1.22%)
Aug 05, 2021
5.788
5.886
5.645
5.660
879,599
-0.04(-0.69%)
Aug 04, 2021
5.768
5.808
5.601
5.699
1,200,717
-0.18(-3.02%)
Aug 03, 2021
5.788
5.877
5.690
5.877
1,312,909
-0.10(-1.65%)
Aug 02, 2021
6.024
6.108
5.926
5.975
1,011,406
+0.02(+0.33%)
Jul 30, 2021
6.162
6.305
5.901
5.955
1,404,024
-0.18(-2.89%)
Jul 29, 2021
6.349
6.359
6.132
6.132
946,623
-0.44(-6.74%)
Jul 28, 2021
6.585
6.630
6.467
6.575
602,932
+0.04(+0.60%)
Jul 27, 2021
6.497
6.585
6.487
6.536
496,545
-0.06(-0.90%)
Jul 26, 2021
6.507
6.654
6.497
6.595
535,100
+0.18(+2.76%)
Jul 23, 2021
6.644
6.664
6.403
6.418
785,490
-0.23(-3.41%)
Jul 22, 2021
6.812
6.812
6.634
6.644
394,076
-0.24(-3.43%)
Jul 21, 2021
6.743
6.940
6.669
6.881
810,416
+0.14(+2.04%)
Jul 20, 2021
6.684
6.841
6.664
6.743
390,119
-0.03(-0.44%)
Jul 19, 2021
6.723
6.802
6.654
6.772
513,317
-0.16(-2.27%)
Jul 16, 2021
6.969
6.999
6.900
6.930
698,341
+0.09(+1.29%)
Jul 15, 2021
7.048
7.068
6.812
6.841
790,193
-0.27(-3.74%)
Jul 14, 2021
7.136
7.156
7.058
7.107
385,256
+0.11(+1.55%)
Jul 13, 2021
7.038
7.058
6.979
6.999
445,967
-0.08(-1.11%)
Jul 12, 2021
7.087
7.097
6.949
7.077
623,372
+0.01(+0.14%)
Jul 09, 2021
7.058
7.087
6.969
7.068
191,376
+0.10(+1.41%)
Jul 08, 2021
6.949
7.077
6.876
6.969
649,262
-0.12(-1.67%)
Jul 07, 2021
7.146
7.146
6.903
7.087
847,382
-0.05(-0.69%)
Jul 06, 2021
7.383
7.383
7.117
7.136
904,635
-0.51(-6.69%)
Jul 02, 2021
7.629
7.658
7.491
7.648
331,834
+0.15(+1.97%)
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
.