Companhia Brasileira de Distribuição (CBD) Historical Stock Data

0.45 ↑0.00 (0.09%)

As of April 18, 2024, 3:39pm EST.

Historical Data

In the past 30 trading days, CBD is down -2.71% a day on average. There have been 6 days where Companhia Brasileira de Distribuição closed green and 24 days where CBD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	0.45	0.45	↓$0.01 (-1.11%)	0.45	0.46	80.40K
2024-04-17	0.47	0.46	↓$0.01 (-2.34%)	0.45	0.48	73.05K
2024-04-16	0.47	0.46	↓$0.01 (-2.32%)	0.45	0.48	111.70K
2024-04-15	0.51	0.47	↓$0.04 (-7.84%)	0.46	0.51	714.96K
2024-04-12	0.54	0.50	↓$0.04 (-6.91%)	0.49	0.54	77.68K
2024-04-11	0.53	0.52	↓$0.01 (-2.78%)	0.50	0.53	338.74K
2024-04-10	0.55	0.52	↓$0.03 (-4.68%)	0.50	0.55	299.37K
2024-04-09	0.52	0.53	↑$0.01 (2.12%)	0.52	0.54	499.92K
2024-04-08	0.55	0.52	↓$0.03 (-5.91%)	0.51	0.55	305.60K
2024-04-05	0.55	0.52	↓$0.03 (-4.82%)	0.52	0.56	805.33K
2024-04-04	0.58	0.56	↓$0.02 (-3.47%)	0.55	0.60	160.86K
2024-04-03	0.58	0.57	↓$0.01 (-1.52%)	0.56	0.59	344.80K
2024-04-02	0.57	0.60	↑$0.03 (5.98%)	0.57	0.63	309.44K
2024-04-01	0.64	0.57	↓$0.07 (-10.64%)	0.56	0.64	463.58K
2024-03-29	0.64	0.63	↓$0.01 (-1.98%)	0.63	0.65	144.94K
2024-03-28	0.64	0.63	↓$0.01 (-1.98%)	0.63	0.65	144.94K
2024-03-27	0.64	0.64	↑$0.00 (0.33%)	0.63	0.67	97.42K
2024-03-26	0.65	0.63	↓$0.02 (-2.59%)	0.63	0.65	47.05K
2024-03-25	0.65	0.63	↓$0.02 (-3.03%)	0.62	0.65	73.09K
2024-03-22	0.64	0.63	↓$0.01 (-1.86%)	0.63	0.65	422.72K
2024-03-21	0.67	0.64	↓$0.03 (-4.93%)	0.64	0.67	279.73K
2024-03-20	0.66	0.66	↑$0.00 (0.02%)	0.65	0.68	142.91K
2024-03-19	0.62	0.64	↑$0.02 (3.31%)	0.62	0.65	152.91K
2024-03-18	0.64	0.61	↓$0.03 (-4.69%)	0.61	0.66	311.25K
2024-03-15	0.66	0.62	↓$0.03 (-4.87%)	0.62	0.66	254.51K
2024-03-14	0.65	0.65	↑$0.00 (0.09%)	0.64	0.69	312.48K
2024-03-13	0.68	0.65	↓$0.03 (-4.51%)	0.65	0.69	365.43K
2024-03-12	0.74	0.70	↓$0.04 (-5.51%)	0.67	0.74	409.10K
2024-03-11	0.72	0.72	↓$0.00 (-0.68%)	0.70	0.73	166.83K
2024-03-08	0.75	0.73	↓$0.02 (-2.16%)	0.72	0.75	33.90K