Canada markets open in 3 hours 35 minutes

Companhia Brasileira De Distribuicao (CBD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.4450-0.0140 (-3.05%)
At close: 03:59PM EDT
0.4353 -0.01 (-2.18%)
After hours: 07:57PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.45000.46000.45000.45000.450076,300
Apr 17, 20240.47000.48000.45000.46000.460073,000
Apr 16, 20240.47000.48000.45000.46000.4600111,700
Apr 15, 20240.51000.51000.46000.47000.4700715,000
Apr 12, 20240.54000.54000.49000.50000.500077,700
Apr 11, 20240.53000.53000.50000.52000.5200339,200
Apr 10, 20240.55000.55000.50000.52000.5200299,400
Apr 09, 20240.52000.54000.52000.53000.5300499,900
Apr 08, 20240.55000.55000.51000.52000.5200305,500
Apr 05, 20240.55000.56000.52000.52000.5200804,400
Apr 04, 20240.58000.60000.55000.56000.5600160,800
Apr 03, 20240.58000.59000.56000.57000.5700344,800
Apr 02, 20240.57000.63000.57000.60000.6000309,400
Apr 01, 20240.64000.64000.56000.57000.5700463,600
Mar 28, 20240.64000.65000.63000.63000.6300144,900
Mar 27, 20240.64000.67000.63000.64000.640097,400
Mar 26, 20240.65000.65000.63000.63000.630047,100
Mar 25, 20240.65000.65000.62000.63000.630073,100
Mar 22, 20240.64000.65000.63000.63000.6300422,700
Mar 21, 20240.67000.67000.64000.64000.6400279,700
Mar 20, 20240.66000.68000.65000.66000.6600142,800
Mar 19, 20240.62000.65000.62000.64000.6400152,900
Mar 18, 20240.64000.66000.61000.61000.6100311,300
Mar 15, 20240.66000.66000.62000.62000.6200254,500
Mar 14, 20240.65000.69000.64000.65000.6500312,500
Mar 13, 20240.68000.69000.65000.65000.6500365,400
Mar 12, 20240.74000.74000.67000.70000.7000409,100
Mar 11, 20240.72000.73000.70000.72000.7200166,800
Mar 08, 20240.75000.75000.72000.73000.730033,900
Mar 07, 20240.72000.76000.71000.74000.7400479,600
Mar 06, 20240.65000.72000.65000.70000.7000235,200
Mar 05, 20240.68000.70000.66000.66000.6600498,300
Mar 04, 20240.69000.72000.69000.69000.6900412,900
Mar 01, 20240.73000.75000.73000.74000.7400120,200
Feb 29, 20240.82000.82000.75000.76000.7600206,900
Feb 28, 20240.79000.83000.76000.80000.8000226,700
Feb 27, 20240.72000.77000.71000.76000.7600334,700
Feb 26, 20240.73000.73000.68000.69000.6900248,800
Feb 23, 20240.75000.75000.71000.71000.7100179,600
Feb 22, 20240.78000.79000.75000.75000.7500153,900
Feb 21, 20240.79000.81000.77000.80000.8000163,200
Feb 20, 20240.74000.77000.74000.74000.7400162,400
Feb 16, 20240.70000.74000.70000.72000.720061,900
Feb 15, 20240.74000.74000.71000.72000.720062,200
Feb 14, 20240.64000.73000.64000.71000.7100315,900
Feb 13, 20240.73000.75000.63000.66000.660087,600
Feb 12, 20240.75000.75000.70000.72000.720041,900
Feb 09, 20240.72000.77000.72000.73000.7300222,300
Feb 08, 20240.76000.76000.73000.73000.7300135,300
Feb 07, 20240.75000.76000.72000.73000.7300207,900
Feb 06, 20240.76000.79000.75000.75000.7500129,300
Feb 05, 20240.77000.77000.73000.75000.750097,800
Feb 02, 20240.80000.80000.77000.77000.770059,600
Feb 01, 20240.73000.80000.73000.80000.800089,400
Jan 31, 20240.75000.77000.73000.73000.7300203,700
Jan 30, 20240.77000.78000.75000.76000.7600170,600
Jan 29, 20240.77000.79000.76000.77000.770096,700
Jan 26, 20240.80000.81000.78000.81000.8100298,100
Jan 25, 20240.81000.81000.77000.79000.7900370,000
Jan 24, 20240.83000.84000.79000.79000.7900461,000
Jan 23, 20240.80000.82000.79000.79000.7900224,500
Jan 22, 20240.85000.85000.81000.81000.810068,900
Jan 19, 20240.82000.88000.82000.85000.8500119,200
Jan 18, 20240.84000.86000.82000.86000.8600454,100
Jan 17, 20240.91000.92000.85000.85000.8500664,200
Jan 16, 20240.84000.95000.84000.90000.90003,397,600
Jan 12, 20240.75000.80000.75000.78000.7800264,000
Jan 11, 20240.69000.72000.69000.70000.7000474,300
Jan 10, 20240.73000.74000.69000.69000.6900651,900
Jan 09, 20240.78000.78000.72000.72000.7200357,500
Jan 08, 20240.78000.83000.77000.77000.7700189,700
Jan 05, 20240.84000.84000.80000.81000.8100608,600
Jan 04, 20240.85000.89000.82000.89000.8900738,900
Jan 03, 20240.85000.90000.82000.88000.8800773,200
Jan 02, 20240.77000.84000.75000.84000.8400704,800
Dec 29, 20230.76000.80000.75000.80000.8000393,400
Dec 28, 20230.82000.82000.77000.77000.7700107,500
Dec 27, 20230.78000.82000.78000.78000.7800552,200
Dec 26, 20230.77000.80000.77000.79000.7900458,700
Dec 22, 20230.73000.78000.73000.78000.7800782,600
Dec 21, 20230.75000.77000.73000.73000.7300151,600
Dec 20, 20230.78000.78000.73000.75000.7500598,500
Dec 19, 20230.76000.78000.74000.78000.7800486,400
Dec 18, 20230.77000.78000.76000.78000.7800367,600
Dec 15, 20230.78000.78000.74000.77000.7700382,400
Dec 14, 20230.86000.86000.76000.78000.7800165,300
Dec 13, 20230.77000.80000.75000.79000.7900530,600
Dec 12, 20230.75000.79000.75000.77000.7700424,000
Dec 11, 20230.82000.83000.75000.83000.83001,201,600
Dec 08, 20230.85000.85000.80000.84000.8400568,300
Dec 07, 20230.81000.88000.78000.85000.85001,163,600
Dec 06, 20230.78000.81000.76000.81000.8100642,400
Dec 05, 20230.68000.79000.66000.78000.78002,627,700
Dec 04, 20230.69000.69000.64000.66000.6600221,700
Dec 01, 20230.65000.69000.63000.68000.6800291,700
Nov 30, 20230.66000.66000.64000.64000.6400341,200
Nov 29, 20230.69000.70000.65000.65000.6500376,100
Nov 28, 20230.66000.68000.65000.67000.6700279,500
Nov 27, 20230.69000.69000.65000.65000.6500666,100
Nov 24, 20230.69000.70000.69000.69000.6900171,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...