Companhia Brasileira de Distribuição - CBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 17, 2024	0.52	0.54	0.54	0.56	0.52	56,610
May 16, 2024	0.54	0.54	0.54	0.55	0.54	100,776
May 15, 2024	0.56	0.54	0.54	0.56	0.54	19,035
May 14, 2024	0.54	0.54	0.54	0.57	0.54	12,649
May 13, 2024	0.55	0.54	0.54	0.55	0.54	7,743
May 10, 2024	0.6	0.54	0.54	0.6	0.54	54,461
May 09, 2024	0.54	0.6	0.6	0.6	0.54	139,285
May 08, 2024	0.61	0.61	0.61	0.64	0.61	72,913
May 07, 2024	0.62	0.62	0.62	0.64	0.61	95,663
May 06, 2024	0.61	0.62	0.62	0.62	0.6	42,910
May 03, 2024	0.61	0.61	0.61	0.62	0.6	343,188
May 02, 2024	0.53	0.61	0.61	0.62	0.53	53,656
May 01, 2024	0.52	0.56	0.56	0.63	0.52	29,273
April 30, 2024	0.5	0.52	0.52	0.58	0.5	43,646
April 29, 2024	0.48	0.51	0.51	0.65	0.48	37,714
April 26, 2024	0.48	0.51	0.51	0.55	0.48	194,133
April 25, 2024	0.47	0.5	0.5	0.51	0.47	75,934
April 24, 2024	0.49	0.5	0.5	0.5	0.42	9,711
April 23, 2024	0.41	0.45	0.45	0.57	0.41	387,440
April 22, 2024	0.44	0.5	0.5	0.51	0.36	328,990
April 19, 2024	0.31	0.5	0.5	0.54	0.3	103,360
April 18, 2024	0.45	0.45	0.45	0.46	0.45	80,398
April 17, 2024	0.47	0.46	0.46	0.48	0.45	73,109
April 16, 2024	0.47	0.46	0.46	0.48	0.45	111,706
April 15, 2024	0.51	0.47	0.47	0.51	0.46	714,956
April 12, 2024	0.54	0.5	0.5	0.54	0.49	77,675
April 11, 2024	0.53	0.52	0.52	0.53	0.5	339,239
April 10, 2024	0.55	0.52	0.52	0.55	0.5	299,370
April 09, 2024	0.52	0.53	0.53	0.54	0.52	499,916
April 08, 2024	0.55	0.52	0.52	0.55	0.51	305,597
April 05, 2024	0.55	0.52	0.52	0.56	0.52	805,546
April 04, 2024	0.58	0.56	0.56	0.6	0.55	160,860
April 03, 2024	0.58	0.57	0.57	0.59	0.56	344,804
April 02, 2024	0.57	0.6	0.6	0.63	0.57	309,441
April 01, 2024	0.64	0.57	0.57	0.64	0.56	463,577
March 28, 2024	0.64	0.63	0.63	0.65	0.63	144,937
March 27, 2024	0.64	0.64	0.64	0.67	0.63	97,418
March 26, 2024	0.65	0.63	0.63	0.65	0.63	47,050
March 25, 2024	0.65	0.63	0.63	0.65	0.62	73,087
March 22, 2024	0.64	0.63	0.63	0.65	0.63	422,721
March 21, 2024	0.67	0.64	0.64	0.67	0.64	279,732
March 20, 2024	0.66	0.66	0.66	0.68	0.65	142,907
March 19, 2024	0.62	0.64	0.64	0.65	0.62	152,910
March 18, 2024	0.64	0.61	0.61	0.66	0.61	311,251
March 15, 2024	0.66	0.62	0.62	0.66	0.62	254,512
March 14, 2024	0.65	0.65	0.65	0.69	0.64	312,731
March 13, 2024	0.68	0.65	0.65	0.69	0.65	365,434
March 12, 2024	0.74	0.7	0.7	0.74	0.67	409,103
March 11, 2024	0.72	0.72	0.72	0.73	0.7	166,828
March 08, 2024	0.75	0.73	0.73	0.75	0.72	33,902
March 07, 2024	0.72	0.74	0.74	0.76	0.71	479,613
March 06, 2024	0.65	0.7	0.7	0.72	0.65	235,174
March 05, 2024	0.68	0.66	0.66	0.7	0.66	498,349
March 04, 2024	0.69	0.69	0.69	0.72	0.69	413,056
March 01, 2024	0.73	0.74	0.74	0.75	0.73	120,235
February 29, 2024	0.82	0.76	0.76	0.82	0.75	206,938
February 28, 2024	0.79	0.8	0.8	0.83	0.76	226,734
February 27, 2024	0.72	0.76	0.76	0.77	0.71	334,682
February 26, 2024	0.73	0.69	0.69	0.73	0.68	248,845
February 23, 2024	0.75	0.71	0.71	0.75	0.71	179,638

Companhia Brasileira de Distribuição (CBD) NYSE