Dark

CBD
Companhia Brasileira de Distribuicao
stock NYSE

Inactive

Apr 18, 2024

0.4450USD-3.261%(-0.0150)80,398

Pre-market

0.00USD-100.000%(-0.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-18	0.45000	0.460000	0.445000	0.4450	-3.261%	80,398	0.000%
2024-04-17	0.47000	0.480000	0.450000	0.4600	+0.966%	73,109	-3.261%
2024-04-16	0.46640	0.482500	0.450000	0.4556	-3.064%	111,706	-2.327%
2024-04-15	0.51000	0.510000	0.460000	0.4700	-5.981%	714,956	-5.319%
2024-04-12	0.53700	0.537000	0.494200	0.4999	-3.401%	77,675	-10.982%
2024-04-11	0.53230	0.532300	0.502400	0.5175	-1.108%	339,239	-14.010%
2024-04-10	0.54900	0.550700	0.502400	0.5233	-1.450%	299,370	-14.963%
2024-04-09	0.52000	0.540000	0.515500	0.5310	+2.609%	499,916	-16.196%
2024-04-08	0.55000	0.550000	0.509900	0.5175	-1.146%	305,597	-14.010%
2024-04-05	0.55000	0.560000	0.520000	0.5235	-6.501%	805,546	-14.995%
2024-04-04	0.58000	0.596200	0.553000	0.5599	-1.978%	160,860	-20.522%
2024-04-03	0.58000	0.586000	0.560000	0.5712	-5.446%	344,804	-22.094%
2024-04-02	0.57000	0.631100	0.570000	0.6041	+5.630%	309,441	-26.337%
2024-04-01	0.64000	0.640000	0.560000	0.5719	-9.222%	463,577	-22.189%
2024-03-28	0.64270	0.650000	0.630000	0.6300	-1.884%	144,937	-29.365%
2024-03-27	0.64000	0.670000	0.630000	0.6421	+1.566%	97,418	-30.696%
2024-03-26	0.64900	0.649700	0.630000	0.6322	+0.878%	47,050	-29.611%
2024-03-25	0.64630	0.646300	0.624600	0.6267	-0.933%	73,087	-28.993%
2024-03-22	0.64455	0.650100	0.630000	0.6326	-0.691%	422,721	-29.655%
2024-03-21	0.67000	0.670000	0.637000	0.6370	-3.485%	279,732	-30.141%
2024-03-20	0.65990	0.679899	0.650000	0.6600	+3.028%	142,907	-32.576%
2024-03-19	0.62010	0.650000	0.620000	0.6406	+5.016%	152,910	-30.534%
2024-03-18	0.64000	0.658000	0.610000	0.6100	-2.118%	311,251	-27.049%
2024-03-15	0.65505	0.660000	0.623200	0.6232	-4.226%	254,512	-28.594%
2024-03-14	0.65010	0.690000	0.640000	0.6507	-0.230%	312,731	-31.612%
2024-03-13	0.68300	0.686500	0.652200	0.6522	-6.347%	365,434	-31.769%
2024-03-12	0.73700	0.737000	0.670000	0.6964	-3.278%	409,103	-36.100%
2024-03-11	0.72490	0.731900	0.704900	0.7200	-1.235%	166,828	-38.194%
2024-03-08	0.74510	0.745100	0.720000	0.7290	-1.673%	33,902	-38.957%
2024-03-07	0.72000	0.756951	0.707000	0.7414	+5.763%	479,613	-39.978%
2024-03-06	0.65300	0.715000	0.653000	0.7010	+6.389%	235,174	-36.519%
2024-03-05	0.67900	0.697900	0.655000	0.6589	-4.645%	498,349	-32.463%
2024-03-04	0.69000	0.720000	0.687000	0.6910	-5.986%	413,056	-35.601%
2024-03-01	0.73300	0.754600	0.730000	0.7350	-3.783%	120,235	-39.456%
2024-02-29	0.81700	0.817000	0.750000	0.7639	-4.999%	206,938	-41.746%
2024-02-28	0.79000	0.834500	0.760000	0.8041	+5.125%	226,734	-44.659%
2024-02-27	0.72000	0.770000	0.708700	0.7649	+10.439%	334,682	-41.822%
2024-02-26	0.73000	0.730000	0.680000	0.6926	-2.929%	248,845	-35.749%
2024-02-23	0.75290	0.752900	0.712000	0.7135	-4.344%	179,638	-37.631%
2024-02-22	0.77610	0.791000	0.745900	0.7459	-6.763%	153,908	-40.341%
2024-02-21	0.79000	0.810000	0.766000	0.8000	+7.860%	163,184	-44.375%
2024-02-20	0.74000	0.773000	0.739900	0.7417	+2.729%	162,490	-40.003%
2024-02-16	0.70310	0.744000	0.703100	0.7220	-0.249%	61,952	-38.366%
2024-02-15	0.73870	0.738700	0.713000	0.7238	+1.444%	62,267	-38.519%
2024-02-14	0.64410	0.734000	0.644100	0.7135	+8.090%	315,886	-37.631%
2024-02-13	0.72980	0.749499	0.630500	0.6601	-8.939%	87,636	-32.586%
2024-02-12	0.74700	0.748000	0.700000	0.7249	-0.834%	41,896	-38.612%
2024-02-09	0.71510	0.771000	0.715100	0.7310	+0.495%	222,335	-39.124%
2024-02-08	0.76000	0.760000	0.725500	0.7274	-0.356%	135,302	-38.823%
2024-02-07	0.74930	0.760000	0.720000	0.7300	-2.680%	207,900	-39.041%
2024-02-06	0.75690	0.790000	0.750100	0.7501	-0.372%	129,306	-40.675%
2024-02-05	0.76900	0.769000	0.727200	0.7529	-1.607%	97,816	-40.895%
2024-02-02	0.80000	0.800000	0.765100	0.7652	-3.748%	59,577	-41.845%
2024-02-01	0.73100	0.796100	0.731000	0.7950	+8.755%	89,382	-44.025%
2024-01-31	0.75460	0.766900	0.731000	0.7310	-3.179%	203,658	-39.124%
2024-01-30	0.76670	0.777000	0.751000	0.7550	-2.455%	170,638	-41.060%
2024-01-29	0.77470	0.788823	0.761000	0.7740	-4.656%	96,747	-42.506%
2024-01-26	0.80390	0.811800	0.780000	0.8118	+2.177%	298,060	-45.184%
2024-01-25	0.80580	0.813000	0.770000	0.7945	+0.531%	370,028	-43.990%
2024-01-24	0.83160	0.840000	0.790200	0.7903	+0.445%	460,992	-43.692%
2024-01-23	0.80300	0.820000	0.786800	0.7868	-2.624%	224,504	-43.442%
2024-01-22	0.84960	0.849600	0.808000	0.8080	-4.919%	69,012	-44.926%
2024-01-19	0.81890	0.880000	0.818900	0.8498	-1.415%	119,155	-47.635%
2024-01-18	0.84290	0.862000	0.822200	0.8620	+1.436%	454,131	-48.376%
2024-01-17	0.90800	0.920000	0.849800	0.8498	-5.135%	664,178	-47.635%
2024-01-16	0.84000	0.950000	0.840000	0.8958	+14.861%	3,397,744	-50.324%
2024-01-12	0.75000	0.800850	0.750000	0.7799	+11.049%	263,994	-42.941%
2024-01-11	0.69300	0.720000	0.690000	0.7023	+1.783%	474,297	-36.637%
2024-01-10	0.72940	0.737600	0.690000	0.6900	-4.007%	651,852	-35.507%
2024-01-09	0.78000	0.782500	0.718800	0.7188	-7.132%	357,459	-38.091%
2024-01-08	0.78000	0.834500	0.773800	0.7740	-4.444%	189,734	-42.506%
2024-01-05	0.84000	0.842600	0.795900	0.8100	-8.989%	608,848	-45.062%
2024-01-04	0.85110	0.890000	0.824000	0.8900	+1.136%	738,876	-50.000%
2024-01-03	0.85000	0.897800	0.820000	0.8800	+4.762%	773,192	-49.432%
2024-01-02	0.76800	0.840000	0.751000	0.8400	+5.000%	704,827	-47.024%
2023-12-29	0.76150	0.804600	0.750000	0.8000	+3.815%	393,501	-44.375%
2023-12-28	0.82000	0.820000	0.770600	0.7706	-1.218%	107,526	-42.253%
2023-12-27	0.77600	0.819800	0.776000	0.7801	-0.624%	552,200	-42.956%
2023-12-26	0.76700	0.799400	0.767000	0.7850	+1.290%	458,727	-43.312%
2023-12-22	0.73250	0.779000	0.732500	0.7750	+5.715%	782,565	-42.581%
2023-12-21	0.75000	0.767200	0.733100	0.7331	-1.690%	151,612	-39.299%
2023-12-20	0.78000	0.780000	0.730000	0.7457	-3.905%	598,525	-40.325%
2023-12-19	0.76000	0.777200	0.741500	0.7760	-0.513%	486,422	-42.655%
2023-12-18	0.76700	0.780000	0.761200	0.7800	+1.695%	367,566	-42.949%
2023-12-15	0.78000	0.781900	0.740000	0.7670	-1.667%	382,444	-41.982%
2023-12-14	0.86000	0.860000	0.762000	0.7800	-1.453%	165,307	-42.949%
2023-12-13	0.76780	0.801850	0.754000	0.7915	+3.451%	530,611	-43.778%
2023-12-12	0.74900	0.785000	0.749000	0.7651	-7.819%	424,031	-41.838%
2023-12-11	0.81630	0.830000	0.750000	0.8300	-1.367%	1,201,631	-46.386%
2023-12-08	0.85000	0.850000	0.802000	0.8415	-1.000%	568,262	-47.118%
2023-12-07	0.81000	0.875000	0.782000	0.8500	+4.938%	1,163,841	-47.647%
2023-12-06	0.78000	0.810000	0.759500	0.8100	+3.979%	642,365	-45.062%
2023-12-05	0.68000	0.790000	0.660100	0.7790	+17.995%	2,627,680	-42.875%
2023-12-04	0.69000	0.690000	0.644000	0.6602	-3.564%	221,662	-32.596%
2023-12-01	0.64700	0.689000	0.630000	0.6846	+6.503%	291,780	-34.999%
2023-11-30	0.66000	0.660000	0.636400	0.6428	-1.547%	341,192	-30.772%
2023-11-29	0.69000	0.696900	0.650000	0.6529	-2.726%	376,137	-31.843%
2023-11-28	0.66000	0.676000	0.651200	0.6712	+2.913%	279,461	-33.701%
2023-11-27	0.69000	0.690000	0.649000	0.6522	-5.574%	666,127	-31.769%
2023-11-24	0.69300	0.703000	0.690100	0.6907	-1.959%	171,088	-35.573%
2023-11-22	0.72400	0.737000	0.694400	0.7045	-0.803%	127,808	-36.835%
2023-11-21	0.73000	0.730000	0.700000	0.7102	-1.375%	233,921	-37.342%
2023-11-20	0.75000	0.750000	0.720100	0.7201	-1.787%	177,354	-38.203%
2023-11-17	0.76400	0.764000	0.729600	0.7332	+0.055%	150,074	-39.307%
2023-11-16	0.74810	0.753200	0.732800	0.7328	-1.093%	198,834	-39.274%
2023-11-15	0.74550	0.799899	0.720100	0.7409	+1.591%	196,399	-39.938%
2023-11-14	0.74180	0.759800	0.718850	0.7293	+4.022%	291,595	-38.983%
2023-11-13	0.71000	0.716000	0.696500	0.7011	+0.143%	182,484	-36.528%
2023-11-10	0.69640	0.713500	0.696400	0.7001	+2.489%	321,393	-36.438%
2023-11-09	0.71040	0.742500	0.683100	0.6831	-5.138%	174,073	-34.856%
2023-11-08	0.73000	0.748000	0.720000	0.7201	-3.511%	292,850	-38.203%
2023-11-07	0.74000	0.750000	0.720000	0.7463	+2.233%	363,163	-40.373%
2023-11-06	0.73570	0.747600	0.718000	0.7300	-3.757%	279,553	-39.041%
2023-11-03	0.70500	0.760000	0.705000	0.7585	+5.143%	248,109	-41.332%
2023-11-02	0.65980	0.722800	0.650000	0.7214	+7.672%	153,331	-38.314%
2023-11-01	0.66000	0.677450	0.644800	0.6700	+1.500%	173,543	-33.582%
2023-10-31	0.65160	0.680000	0.637600	0.6601	+6.451%	98,101	-32.586%
2023-10-30	0.62020	0.641200	0.610000	0.6201	-1.116%	63,612	-28.237%
2023-10-27	0.64100	0.685500	0.610000	0.6271	-2.564%	459,749	-29.038%
2023-10-26	0.62000	0.650900	0.620000	0.6436	+5.146%	257,044	-30.858%
2023-10-25	0.65000	0.659600	0.611000	0.6121	-6.278%	149,890	-27.299%
2023-10-24	0.66620	0.669800	0.650000	0.6531	-0.910%	160,096	-31.863%
2023-10-23	0.65000	0.677100	0.650000	0.6591	+2.648%	170,159	-32.484%
2023-10-20	0.64000	0.660000	0.611000	0.6421	-0.788%	176,254	-30.696%
2023-10-19	0.66000	0.668700	0.646400	0.6472	+1.857%	219,033	-31.242%
2023-10-18	0.69050	0.690500	0.635400	0.6354	-9.164%	251,914	-29.965%
2023-10-17	0.69000	0.718000	0.680000	0.6995	-0.710%	578,894	-36.383%
2023-10-16	0.67800	0.754000	0.678000	0.7045	+10.423%	960,025	-36.835%
2023-10-13	0.66940	0.674200	0.638000	0.6380	-1.177%	89,743	-30.251%
2023-10-12	0.64510	0.669400	0.631200	0.6456	-2.917%	58,461	-31.072%
2023-10-11	0.70000	0.713690	0.660100	0.6650	-3.132%	206,687	-33.083%
2023-10-10	0.63000	0.706700	0.630000	0.6865	+7.534%	632,414	-35.178%
2023-10-09	0.59140	0.638400	0.591400	0.6384	+4.639%	239,101	-30.294%
2023-10-06	0.60830	0.619600	0.581000	0.6101	-0.278%	284,053	-27.061%
2023-10-05	0.63900	0.643644	0.605100	0.6118	-4.242%	242,559	-27.264%
2023-10-04	0.61440	0.657000	0.610000	0.6389	+6.288%	711,560	-30.349%
2023-10-03	0.62070	0.632000	0.601100	0.6011	-5.204%	413,975	-25.969%
2023-10-02	0.67000	0.670000	0.620500	0.6341	-4.861%	519,297	-29.822%
2023-09-29	0.66090	0.666800	0.640245	0.6665	+3.141%	367,229	-33.233%
2023-09-28	0.60700	0.646200	0.607000	0.6462	+2.588%	410,572	-31.136%
2023-09-27	0.65920	0.659200	0.603700	0.6299	-0.190%	426,330	-29.354%
2023-09-26	0.67000	0.675500	0.631100	0.6311	-7.828%	742,306	-29.488%
2023-09-25	0.69000	0.691399	0.670400	0.6847	+0.676%	377,652	-35.008%
2023-09-22	0.70620	0.707300	0.680100	0.6801	-3.244%	765,618	-34.568%
2023-09-21	0.71850	0.725800	0.700200	0.7029	-5.014%	843,267	-36.691%
2023-09-20	0.79820	0.798200	0.740000	0.7400	-5.588%	510,114	-39.865%
2023-09-19	0.84100	0.841000	0.781800	0.7838	-7.516%	706,490	-43.225%
2023-09-18	0.85700	0.862500	0.839500	0.8475	-0.900%	633,046	-47.493%
2023-09-15	0.87580	0.880100	0.850000	0.8552	-6.012%	837,933	-47.965%
2023-09-14	0.90770	0.925500	0.894850	0.9099	+0.397%	879,703	-51.094%
2023-09-13	0.90200	0.937000	0.901300	0.9063	-1.990%	707,906	-50.899%
2023-09-12	0.93000	0.935200	0.915700	0.9247	+0.818%	917,553	-51.876%
2023-09-11	0.87250	0.932200	0.872500	0.9172	+6.651%	1,051,913	-51.483%
2023-09-08	0.85050	0.872600	0.848000	0.8600	+3.565%	1,746,829	-48.256%
2023-09-07	0.86630	0.899400	0.830400	0.8304	-4.945%	949,472	-46.411%
2023-09-06	0.90000	0.911700	0.869200	0.8736	-4.431%	2,625,136	-49.061%
2023-09-05	0.95690	0.959900	0.910000	0.9141	-4.950%	1,315,447	-51.318%
2023-09-01	0.99000	0.990000	0.935000	0.9617	-2.356%	3,341,261	-53.728%
2023-08-31	1.04000	1.060000	0.971900	0.9849	-7.953%	4,993,828	-54.818%
2023-08-30	1.09000	1.110000	1.070000	1.0700	-2.727%	3,747,726	-58.411%
2023-08-29	1.15000	1.160000	1.040100	1.1000	-72.500%	4,352,923	-59.545%
2023-08-28	3.90000	4.020000	3.775000	4.0000	+2.828%	1,738,960	-88.875%
2023-08-25	4.09000	4.200000	3.880000	3.8900	-6.039%	2,597,565	-88.560%
2023-08-24	4.19000	4.260000	4.120000	4.1400	-1.663%	1,483,483	-89.251%
2023-08-23	4.09000	4.440000	4.090000	4.2100	+4.467%	4,234,758	-89.430%
2023-08-22	4.10000	4.115000	3.960000	4.0300	-0.739%	2,926,416	-88.958%
2023-08-21	4.00000	4.100000	3.930000	4.0600	+0.995%	1,962,467	-89.039%
2023-08-18	3.82000	4.060000	3.820000	4.0200	+4.687%	980,238	-88.930%
2023-08-17	3.90000	3.930000	3.815000	3.8400	-0.775%	622,386	-88.411%
2023-08-16	3.93000	3.940000	3.840000	3.8700	-2.273%	912,328	-88.501%
2023-08-15	3.97000	3.971100	3.885000	3.9600	0.000%	1,373,567	-88.763%
2023-08-14	4.04000	4.050000	3.960000	3.9600	-3.883%	940,874	-88.763%
2023-08-11	4.13000	4.245000	4.070000	4.1200	-0.242%	1,015,096	-89.199%
2023-08-10	4.17000	4.225000	4.120000	4.1300	+1.225%	739,356	-89.225%
2023-08-09	4.04000	4.090000	4.000000	4.0800	0.000%	670,919	-89.093%
2023-08-08	4.05000	4.080000	4.000000	4.0800	-0.488%	652,687	-89.093%
2023-08-07	4.10000	4.120000	4.050000	4.1000	-0.966%	380,765	-89.146%
2023-08-04	4.21000	4.370000	4.130000	4.1400	-1.663%	706,119	-89.251%
2023-08-03	4.26000	4.330000	4.175000	4.2100	-0.941%	602,121	-89.430%
2023-08-02	4.22000	4.290000	4.150000	4.2500	+0.236%	611,864	-89.529%
2023-08-01	4.26000	4.320000	4.195000	4.2400	-2.304%	1,031,570	-89.505%
2023-07-31	4.31000	4.360000	4.310000	4.3400	+0.231%	949,521	-89.747%
2023-07-28	4.41000	4.440000	4.300000	4.3300	-2.257%	853,742	-89.723%
2023-07-27	4.50000	4.590000	4.400000	4.4300	-2.851%	528,330	-89.955%
2023-07-26	4.53000	4.590000	4.505000	4.5600	+1.786%	948,248	-90.241%
2023-07-25	4.50000	4.578000	4.445000	4.4800	-0.444%	977,787	-90.067%
2023-07-24	4.56000	4.570000	4.455000	4.5000	-1.316%	832,955	-90.111%
2023-07-21	4.55000	4.640000	4.540000	4.5600	+1.109%	1,043,281	-90.241%
2023-07-20	4.51000	4.560000	4.441600	4.5100	+0.895%	563,296	-90.133%
2023-07-19	4.51000	4.540000	4.345000	4.4700	+2.523%	1,319,333	-90.045%
2023-07-18	4.40000	4.440000	4.285000	4.3600	-0.683%	890,294	-89.794%
2023-07-17	4.18000	4.430000	4.160000	4.3900	+1.620%	1,105,806	-89.863%
2023-07-14	4.35000	4.360000	4.230000	4.3200	-1.144%	925,105	-89.699%
2023-07-13	4.39000	4.450000	4.350000	4.3700	0.000%	1,064,971	-89.817%
2023-07-12	4.74000	4.760000	4.350000	4.3700	-5.411%	3,709,170	-89.817%
2023-07-11	4.56000	4.650000	4.465000	4.6200	+1.762%	1,366,518	-90.368%
2023-07-10	4.45000	4.560000	4.440000	4.5400	+0.889%	1,605,751	-90.198%
2023-07-07	4.23000	4.560000	4.170000	4.5000	+11.111%	2,654,740	-90.111%
2023-07-06	4.06000	4.085000	3.980000	4.0500	-1.220%	1,240,464	-89.012%
2023-07-05	4.06000	4.180000	4.060000	4.1000	+4.061%	1,384,553	-89.146%
2023-07-03	3.85000	3.960000	3.840000	3.9400	+2.338%	568,101	-88.706%
2023-06-30	3.72000	3.860000	3.695000	3.8500	+3.217%	1,570,719	-88.442%
2023-06-29	3.70000	3.850000	3.675000	3.7300	+14.067%	2,753,510	-88.070%
2023-06-28	3.24000	3.315000	3.215000	3.2700	+0.615%	782,141	-86.391%
2023-06-27	3.41000	3.410000	3.175000	3.2500	-4.971%	1,657,892	-86.308%
2023-06-26	3.63000	3.700000	3.420000	3.4200	-6.044%	828,288	-86.988%
2023-06-23	3.56000	3.667500	3.540000	3.6400	+1.676%	568,070	-87.775%
2023-06-22	3.54000	3.600000	3.435000	3.5800	-0.556%	1,940,140	-87.570%
2023-06-21	3.62000	3.700000	3.600000	3.6000	-1.639%	465,882	-87.639%
2023-06-20	3.63000	3.680000	3.605000	3.6600	+1.667%	1,048,569	-87.842%
2023-06-16	3.63000	3.670000	3.590000	3.6000	-2.703%	609,145	-87.639%
2023-06-15	3.65000	3.715000	3.620000	3.7000	+2.210%	725,326	-87.973%
2023-06-14	3.62000	3.660000	3.535000	3.6200	+2.260%	992,104	-87.707%
2023-06-13	3.59000	3.610000	3.525000	3.5400	-0.282%	490,130	-87.429%
2023-06-12	3.52000	3.580000	3.450000	3.5500	+1.719%	432,684	-87.465%
2023-06-09	3.45000	3.550000	3.450000	3.4900	+0.867%	652,504	-87.249%
2023-06-08	3.37000	3.480000	3.370000	3.4600	+0.875%	171,332	-87.139%
2023-06-07	3.55000	3.570000	3.410000	3.4300	-2.279%	341,268	-87.026%
2023-06-06	3.37000	3.535000	3.370000	3.5100	+4.154%	539,669	-87.322%
2023-06-05	3.36000	3.415000	3.315000	3.3700	-0.882%	518,037	-86.795%
2023-06-02	3.36000	3.420000	3.345000	3.4000	+3.659%	813,624	-86.912%
2023-06-01	3.20000	3.310000	3.195000	3.2800	+2.500%	400,662	-86.433%
2023-05-31	3.17000	3.210000	3.122000	3.2000	+0.313%	581,305	-86.094%
2023-05-30	3.20000	3.210000	3.130000	3.1900	0.000%	453,053	-86.050%
2023-05-26	3.20000	3.280000	3.170000	3.1900	-0.623%	381,902	-86.050%
2023-05-25	3.36000	3.400000	3.195000	3.2100	-3.313%	646,789	-86.137%
2023-05-24	3.36000	3.380000	3.320000	3.3200	-1.190%	529,986	-86.596%
2023-05-23	3.37000	3.450000	3.315000	3.3600	-0.885%	971,741	-86.756%
2023-05-22	3.45000	3.470000	3.390000	3.3900	-2.305%	479,278	-86.873%
2023-05-19	3.51000	3.585000	3.455000	3.4700	-1.700%	1,009,268	-87.176%
2023-05-18	3.45000	3.540000	3.425000	3.5300	+2.616%	881,499	-87.394%
2023-05-17	3.42000	3.475000	3.380000	3.4400	+1.775%	597,050	-87.064%
2023-05-16	3.43000	3.500000	3.370000	3.3800	-1.744%	959,282	-86.834%
2023-05-15	3.34000	3.450000	3.285000	3.4400	+3.614%	687,578	-87.064%
2023-05-12	3.29000	3.400000	3.270000	3.3200	+0.912%	654,401	-86.596%
2023-05-11	3.26000	3.326400	3.240000	3.2900	+0.305%	750,870	-86.474%
2023-05-10	3.27000	3.300000	3.220000	3.2800	+1.863%	745,056	-86.433%
2023-05-09	3.21000	3.305000	3.185000	3.2200	+2.222%	807,473	-86.180%
2023-05-08	3.05000	3.190000	3.050000	3.1500	+3.960%	1,093,977	-85.873%
2023-05-05	3.06000	3.125000	3.000000	3.0300	+0.331%	2,272,992	-85.314%
2023-05-04	2.92000	3.055000	2.800000	3.0200	+7.473%	1,103,808	-85.265%
2023-05-03	2.90000	2.915000	2.810000	2.8100	-3.436%	2,073,717	-84.164%
2023-05-02	3.00000	3.010000	2.900000	2.9100	-3.960%	813,568	-84.708%
2023-05-01	3.06000	3.095000	3.030000	3.0300	0.000%	471,302	-85.314%
2023-04-28	2.87000	3.065000	2.850000	3.0300	+3.413%	1,430,255	-85.314%
2023-04-27	3.00000	3.010000	2.895000	2.9300	-1.678%	1,568,300	-84.812%
2023-04-26	2.95000	3.070000	2.941000	2.9800	-5.994%	3,671,538	-85.067%
2023-04-25	3.21000	3.230000	3.150000	3.1700	-2.462%	975,614	-85.962%
2023-04-24	3.08000	3.260000	3.065000	3.2500	+6.557%	2,266,445	-86.308%
2023-04-21	3.17000	3.170000	3.020000	3.0500	+0.993%	715,573	-85.410%
2023-04-20	2.97000	3.050000	2.970000	3.0200	+2.027%	949,532	-85.265%
2023-04-19	2.96000	3.010000	2.930000	2.9600	-2.310%	1,556,059	-84.966%
2023-04-18	3.03000	3.080000	2.990000	3.0300	-0.980%	1,903,290	-85.314%
2023-04-17	3.03000	3.115000	3.015000	3.0600	+0.990%	2,946,447	-85.458%
2023-04-14	3.03000	3.065000	2.955000	3.0300	-2.885%	2,045,436	-85.314%
2023-04-13	3.08000	3.155000	3.080000	3.1200	+0.645%	543,561	-85.737%
2023-04-12	3.15000	3.210000	3.090000	3.1000	0.000%	1,422,999	-85.645%
2023-04-11	3.02000	3.120000	3.010000	3.1000	+6.897%	1,192,170	-85.645%
2023-04-10	2.83000	2.910000	2.830000	2.9000	+1.399%	675,632	-84.655%
2023-04-06	2.86000	2.870000	2.820000	2.8600	-1.379%	439,094	-84.441%
2023-04-05	2.90000	2.900000	2.800000	2.9000	-0.344%	1,535,107	-84.655%
2023-04-04	2.92000	2.970000	2.860000	2.9100	-0.342%	1,105,914	-84.708%
2023-04-03	2.93000	2.965000	2.890000	2.9200	-0.680%	922,868	-84.760%
2023-03-31	3.04000	3.050000	2.900000	2.9400	-1.672%	935,421	-84.864%
2023-03-30	2.96000	3.020000	2.910000	2.9900	+3.819%	1,240,862	-85.117%
2023-03-29	2.86000	2.920000	2.815000	2.8800	+1.053%	1,136,132	-84.549%
2023-03-28	2.71000	2.880000	2.710000	2.8500	+4.396%	1,736,357	-84.386%
2023-03-27	2.63000	2.750000	2.630000	2.7300	+4.598%	1,569,524	-83.700%
2023-03-24	2.59000	2.650000	2.560000	2.6100	+1.163%	742,724	-82.950%
2023-03-23	2.59000	2.650000	2.545000	2.5800	0.000%	1,323,739	-82.752%
2023-03-22	2.61000	2.670000	2.570000	2.5800	-3.008%	1,337,505	-82.752%
2023-03-21	2.67000	2.790000	2.640000	2.6600	+1.141%	2,452,565	-83.271%
2023-03-20	2.64000	2.670000	2.590000	2.6300	-3.309%	1,816,704	-83.080%
2023-03-17	2.65000	2.720000	2.625000	2.7200	+0.369%	1,394,112	-83.640%
2023-03-16	2.64000	2.750000	2.620000	2.7100	+2.652%	1,615,012	-83.579%
2023-03-15	2.61000	2.650000	2.540000	2.6400	-0.377%	1,099,690	-83.144%
2023-03-14	2.74000	2.740000	2.640000	2.6500	-1.119%	797,185	-83.208%
2023-03-13	2.66000	2.735000	2.650000	2.6800	-0.741%	1,301,482	-83.396%
2023-03-10	2.79000	2.820000	2.670900	2.7000	-4.930%	1,424,293	-83.519%
2023-03-09	2.90000	2.935000	2.830000	2.8400	-1.730%	1,126,380	-84.331%
2023-03-08	2.86000	2.920000	2.840000	2.8900	+1.404%	1,097,978	-84.602%
2023-03-07	2.79000	2.860000	2.760000	2.8500	+0.352%	879,074	-84.386%
2023-03-06	2.76000	2.860000	2.740000	2.8400	+1.792%	1,174,405	-84.331%
2023-03-03	2.75000	2.835000	2.750000	2.7900	+1.825%	1,341,497	-84.050%
2023-03-02	2.72000	2.820000	2.680000	2.7400	-0.364%	2,151,045	-83.759%
2023-03-01	2.98000	2.990000	2.700000	2.7500	-7.718%	2,136,063	-83.818%
2023-02-28	3.05000	3.060000	2.860000	2.9800	-6.583%	2,953,813	-85.067%
2023-02-27	3.20000	3.250000	3.175000	3.1900	-0.623%	1,671,515	-86.050%
2023-02-24	3.21000	3.230000	3.152700	3.2100	-3.021%	959,989	-86.137%
2023-02-23	3.36000	3.360000	3.270000	3.3100	0.000%	854,848	-86.556%
2023-02-22	3.22000	3.320000	3.205000	3.3100	+2.795%	1,105,721	-86.556%
2023-02-21	3.37000	3.370000	3.220000	3.2200	-3.881%	334,644	-86.180%
2023-02-17	3.46000	3.460000	3.345000	3.3500	-4.011%	805,751	-86.716%
2023-02-16	3.52000	3.560000	3.455000	3.4900	-2.241%	1,969,481	-87.249%
2023-02-15	3.48000	3.590000	3.450000	3.5700	+1.709%	954,079	-87.535%
2023-02-14	3.58000	3.625000	3.490000	3.5100	0.000%	927,894	-87.322%
2023-02-13	3.43000	3.540000	3.430000	3.5100	+1.445%	806,213	-87.322%
2023-02-10	3.43000	3.500000	3.415000	3.4600	+3.593%	1,619,669	-87.139%
2023-02-09	3.24000	3.410000	3.200000	3.3400	-0.890%	2,596,985	-86.677%
2023-02-08	3.51000	3.510000	3.330000	3.3700	-4.533%	2,410,130	-86.795%
2023-02-07	3.66000	3.680000	3.530000	3.5300	-4.076%	1,462,658	-87.394%
2023-02-06	3.67000	3.710000	3.610000	3.6800	-0.541%	1,180,313	-87.908%
2023-02-03	3.89000	3.905000	3.690000	3.7000	-5.371%	1,375,105	-87.973%
2023-02-02	4.01000	4.055000	3.870000	3.9100	-2.736%	3,292,885	-88.619%
2023-02-01	4.10000	4.120000	3.960000	4.0200	-0.741%	1,777,620	-88.930%
2023-01-31	4.07000	4.115000	4.030000	4.0500	+4.113%	2,575,764	-89.012%
2023-01-30	3.99000	4.085000	3.880000	3.8900	-0.765%	3,012,499	-88.560%
2023-01-27	3.98000	4.000000	3.885000	3.9200	-3.922%	1,063,389	-88.648%
2023-01-26	4.06000	4.080000	4.010000	4.0800	-0.488%	1,201,577	-89.093%
2023-01-25	3.90000	4.130000	3.850000	4.1000	+4.061%	1,474,358	-89.146%
2023-01-24	3.81000	3.940000	3.800000	3.9400	+6.199%	743,042	-88.706%
2023-01-23	3.67000	3.770000	3.635000	3.7100	+1.090%	863,507	-88.005%
2023-01-20	3.58000	3.760000	3.560000	3.6700	+1.102%	2,446,900	-87.875%
2023-01-19	3.54000	3.630000	3.450000	3.6300	+1.966%	1,804,483	-87.741%
2023-01-18	3.72000	3.750000	3.560000	3.5600	-3.261%	775,537	-87.500%
2023-01-17	3.60000	3.680000	3.600000	3.6800	+2.793%	631,651	-87.908%
2023-01-13	3.55000	3.650000	3.545000	3.5800	-1.918%	473,687	-87.570%
2023-01-12	3.59000	3.710000	3.542900	3.6500	-0.815%	1,155,866	-87.808%
2023-01-11	3.52000	3.680000	3.465000	3.6800	+3.662%	1,877,004	-87.908%
2023-01-10	3.41000	3.645000	3.360000	3.5500	+9.907%	1,342,535	-87.465%
2023-01-09	3.13000	3.270000	3.130000	3.2300	+0.937%	701,569	-86.223%
2023-01-06	3.22000	3.230000	3.150000	3.2000	+2.236%	333,043	-86.094%
2023-01-05	3.02000	3.130000	3.012500	3.1300	+2.288%	756,448	-85.783%
2023-01-04	2.93000	3.086000	2.920000	3.0600	+5.882%	1,024,282	-85.458%
2023-01-03	2.95000	3.010000	2.890000	2.8900	-6.774%	1,075,055	-84.602%
2022-12-30	3.15000	3.200000	3.090000	3.1000	-1.587%	371,001	-85.645%
2022-12-29	3.14000	3.200000	3.100000	3.1500	+0.318%	678,303	-85.873%
2022-12-28	3.10000	3.170000	3.050000	3.1400	+0.965%	462,305	-85.828%
2022-12-27	3.15000	3.195000	3.100000	3.1100	-10.375%	659,599	-85.691%
2022-12-23	3.52000	3.550000	3.455000	3.4700	+2.059%	539,183	-87.176%
2022-12-22	3.35000	3.440000	3.335000	3.4000	-0.293%	496,066	-86.912%
2022-12-21	3.32000	3.410000	3.300000	3.4100	+0.294%	775,680	-86.950%
2022-12-20	3.33000	3.460000	3.330000	3.4000	+7.256%	1,192,913	-86.912%
2022-12-19	3.05000	3.215000	3.050000	3.1700	+3.257%	803,729	-85.962%
2022-12-16	3.24000	3.260000	3.060000	3.0700	-4.954%	699,951	-85.505%
2022-12-15	3.25000	3.330000	3.220000	3.2300	-1.223%	903,545	-86.223%
2022-12-14	3.12000	3.287500	3.080000	3.2700	+3.155%	1,636,034	-86.391%
2022-12-13	3.31000	3.365000	3.170000	3.1700	-3.058%	794,584	-85.962%
2022-12-12	3.34000	3.340000	3.190000	3.2700	-5.217%	631,229	-86.391%
2022-12-09	3.35000	3.490000	3.323000	3.4500	+0.291%	868,162	-87.101%
2022-12-08	3.55000	3.575000	3.405000	3.4400	-7.527%	958,499	-87.064%
2022-12-07	3.66000	3.720000	3.600000	3.7200	+1.639%	713,681	-88.038%
2022-12-06	3.60000	3.705000	3.583500	3.6600	+4.871%	867,584	-87.842%
2022-12-05	3.56000	3.560000	3.480000	3.4900	-5.420%	1,053,264	-87.249%
2022-12-02	3.72000	3.795000	3.652500	3.6900	-2.639%	966,015	-87.940%
2022-12-01	3.89000	3.910000	3.755000	3.7900	-2.821%	809,586	-88.259%
2022-11-30	3.70000	3.965000	3.690000	3.9000	+5.691%	3,107,659	-88.590%
2022-11-29	3.48000	3.710000	3.480000	3.6900	+7.895%	1,658,509	-87.940%
2022-11-28	3.34000	3.465000	3.340000	3.4200	+1.183%	1,625,954	-86.988%
2022-11-25	3.44000	3.470000	3.360000	3.3800	+1.198%	305,086	-86.834%
2022-11-23	3.22000	3.350000	3.210000	3.3400	+0.602%	1,569,984	-86.677%
2022-11-22	3.40000	3.420000	3.300000	3.3200	-2.639%	1,753,058	-86.596%
2022-11-21	3.30000	3.440000	3.260000	3.4100	+3.021%	1,716,371	-86.950%
2022-11-18	3.45000	3.470000	3.310000	3.3100	-2.360%	851,583	-86.556%
2022-11-17	3.35000	3.390000	3.245000	3.3900	-5.571%	1,357,274	-86.873%
2022-11-16	3.70000	3.735000	3.535000	3.5900	-7.712%	969,542	-87.604%
2022-11-15	3.94000	3.940000	3.820000	3.8900	+0.258%	388,365	-88.560%
2022-11-14	3.78000	3.945000	3.775000	3.8800	+5.435%	1,366,410	-88.531%
2022-11-11	3.53000	3.680000	3.530000	3.6800	+5.444%	684,957	-87.908%
2022-11-10	3.59000	3.610000	3.440000	3.4900	-10.052%	1,226,961	-87.249%
2022-11-09	3.87000	4.030000	3.850000	3.8800	-0.257%	636,250	-88.531%
2022-11-08	3.81000	3.935000	3.795000	3.8900	+2.639%	765,106	-88.560%
2022-11-07	3.96000	3.970000	3.770000	3.7900	-6.188%	916,346	-88.259%
2022-11-04	4.22000	4.240000	4.020000	4.0400	-8.390%	1,065,935	-88.985%
2022-11-03	4.22000	4.410000	4.215000	4.4100	+4.009%	749,475	-89.909%
2022-11-02	4.22000	4.355000	4.170000	4.2400	-2.304%	559,407	-89.505%
2022-11-01	4.24000	4.425000	4.220000	4.3400	+3.088%	916,457	-89.747%
2022-10-31	3.91000	4.235000	3.895000	4.2100	+7.125%	872,665	-89.430%
2022-10-28	3.82000	3.940000	3.785000	3.9300	+2.078%	780,203	-88.677%
2022-10-27	3.69000	3.940000	3.690000	3.8500	+7.242%	1,462,545	-88.442%

.dark-mode .lKl9lq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKl9lq{ color: #333333; background-color: white; border: 2px solid #333333; }CBDCompanhia Brasileira de Distribuicaostock NYSE

CBD
Companhia Brasileira de Distribuicao
stock NYSE