Australia markets closed

Companhia Brasileira De Distribuicao (CBD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.6421+0.0099 (+1.57%)
At close: 04:00PM EDT
0.6378 -0.00 (-0.67%)
After hours: 06:02PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.64000.67000.63000.64000.640097,400
26 Mar 20240.65000.65000.63000.63000.630047,100
25 Mar 20240.65000.65000.62000.63000.630073,100
22 Mar 20240.64000.65000.63000.63000.6300422,700
21 Mar 20240.67000.67000.64000.64000.6400279,700
20 Mar 20240.66000.68000.65000.66000.6600142,800
19 Mar 20240.62000.65000.62000.64000.6400152,900
18 Mar 20240.64000.66000.61000.61000.6100311,300
15 Mar 20240.66000.66000.62000.62000.6200254,500
14 Mar 20240.65000.69000.64000.65000.6500312,500
13 Mar 20240.68000.69000.65000.65000.6500365,400
12 Mar 20240.74000.74000.67000.70000.7000409,100
11 Mar 20240.72000.73000.70000.72000.7200166,800
08 Mar 20240.75000.75000.72000.73000.730033,900
07 Mar 20240.72000.76000.71000.74000.7400479,600
06 Mar 20240.65000.72000.65000.70000.7000235,200
05 Mar 20240.68000.70000.66000.66000.6600498,300
04 Mar 20240.69000.72000.69000.69000.6900412,900
01 Mar 20240.73000.75000.73000.74000.7400120,200
29 Feb 20240.82000.82000.75000.76000.7600206,900
28 Feb 20240.79000.83000.76000.80000.8000226,700
27 Feb 20240.72000.77000.71000.76000.7600334,700
26 Feb 20240.73000.73000.68000.69000.6900248,800
23 Feb 20240.75000.75000.71000.71000.7100179,600
22 Feb 20240.78000.79000.75000.75000.7500153,900
21 Feb 20240.79000.81000.77000.80000.8000163,200
20 Feb 20240.74000.77000.74000.74000.7400162,400
16 Feb 20240.70000.74000.70000.72000.720061,900
15 Feb 20240.74000.74000.71000.72000.720062,200
14 Feb 20240.64000.73000.64000.71000.7100315,900
13 Feb 20240.73000.75000.63000.66000.660087,600
12 Feb 20240.75000.75000.70000.72000.720041,900
09 Feb 20240.72000.77000.72000.73000.7300222,300
08 Feb 20240.76000.76000.73000.73000.7300135,300
07 Feb 20240.75000.76000.72000.73000.7300207,900
06 Feb 20240.76000.79000.75000.75000.7500129,300
05 Feb 20240.77000.77000.73000.75000.750097,800
02 Feb 20240.80000.80000.77000.77000.770059,600
01 Feb 20240.73000.80000.73000.80000.800089,400
31 Jan 20240.75000.77000.73000.73000.7300203,700
30 Jan 20240.77000.78000.75000.76000.7600170,600
29 Jan 20240.77000.79000.76000.77000.770096,700
26 Jan 20240.80000.81000.78000.81000.8100298,100
25 Jan 20240.81000.81000.77000.79000.7900370,000
24 Jan 20240.83000.84000.79000.79000.7900461,000
23 Jan 20240.80000.82000.79000.79000.7900224,500
22 Jan 20240.85000.85000.81000.81000.810068,900
19 Jan 20240.82000.88000.82000.85000.8500119,200
18 Jan 20240.84000.86000.82000.86000.8600454,100
17 Jan 20240.91000.92000.85000.85000.8500664,200
16 Jan 20240.84000.95000.84000.90000.90003,397,600
12 Jan 20240.75000.80000.75000.78000.7800264,000
11 Jan 20240.69000.72000.69000.70000.7000474,300
10 Jan 20240.73000.74000.69000.69000.6900651,900
09 Jan 20240.78000.78000.72000.72000.7200357,500
08 Jan 20240.78000.83000.77000.77000.7700189,700
05 Jan 20240.84000.84000.80000.81000.8100608,600
04 Jan 20240.85000.89000.82000.89000.8900738,900
03 Jan 20240.85000.90000.82000.88000.8800773,200
02 Jan 20240.77000.84000.75000.84000.8400704,800
29 Dec 20230.76000.80000.75000.80000.8000393,400
28 Dec 20230.82000.82000.77000.77000.7700107,500
27 Dec 20230.78000.82000.78000.78000.7800552,200
26 Dec 20230.77000.80000.77000.79000.7900458,700
22 Dec 20230.73000.78000.73000.78000.7800782,600
21 Dec 20230.75000.77000.73000.73000.7300151,600
20 Dec 20230.78000.78000.73000.75000.7500598,500
19 Dec 20230.76000.78000.74000.78000.7800486,400
18 Dec 20230.77000.78000.76000.78000.7800367,600
15 Dec 20230.78000.78000.74000.77000.7700382,400
14 Dec 20230.86000.86000.76000.78000.7800165,300
13 Dec 20230.77000.80000.75000.79000.7900530,600
12 Dec 20230.75000.79000.75000.77000.7700424,000
11 Dec 20230.82000.83000.75000.83000.83001,201,600
08 Dec 20230.85000.85000.80000.84000.8400568,300
07 Dec 20230.81000.88000.78000.85000.85001,163,600
06 Dec 20230.78000.81000.76000.81000.8100642,400
05 Dec 20230.68000.79000.66000.78000.78002,627,700
04 Dec 20230.69000.69000.64000.66000.6600221,700
01 Dec 20230.65000.69000.63000.68000.6800291,700
30 Nov 20230.66000.66000.64000.64000.6400341,200
29 Nov 20230.69000.70000.65000.65000.6500376,100
28 Nov 20230.66000.68000.65000.67000.6700279,500
27 Nov 20230.69000.69000.65000.65000.6500666,100
24 Nov 20230.69000.70000.69000.69000.6900171,100
22 Nov 20230.72000.74000.69000.70000.7000127,800
21 Nov 20230.73000.73000.70000.71000.7100233,900
20 Nov 20230.75000.75000.72000.72000.7200177,400
17 Nov 20230.76000.76000.73000.73000.7300150,100
16 Nov 20230.75000.75000.73000.73000.7300198,800
15 Nov 20230.75000.80000.72000.74000.7400196,400
14 Nov 20230.74000.76000.72000.73000.7300291,600
13 Nov 20230.71000.72000.70000.70000.7000182,500
10 Nov 20230.70000.71000.70000.70000.7000321,400
09 Nov 20230.71000.74000.68000.68000.6800174,100
08 Nov 20230.73000.75000.72000.72000.7200292,800
07 Nov 20230.74000.75000.72000.75000.7500363,000
06 Nov 20230.74000.75000.72000.73000.7300279,600
03 Nov 20230.71000.76000.71000.76000.7600248,100
02 Nov 20230.66000.72000.65000.72000.7200153,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...