Companhia Brasileira de Distribuição (CBD) Historical Stock Data
0.45 ↑0.00 (0.00%)
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 |
Create an account or log in to view more rows.
$CBD to the moon!
$CBD cant wait for next week
$CBD Growth/Value
$CBD let’s gooooo
$CBD take us to the moon
lets goooooo
$CBD bear trap
$CBD we back boys
$CBD just waiting ….
$CBD it can go lower
$CBD one of the poorest performed stocks for a big name.