Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6421 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6400 0.6700 0.6300 0.6421 97,418 +0.01(+1.57%)
Mar 26, 2024 0.6490 0.6497 0.6300 0.6322 47,050 +0.01(+0.88%)
Mar 25, 2024 0.6463 0.6463 0.6246 0.6267 73,087 -0.01(-0.93%)
Mar 22, 2024 0.6446 0.6501 0.6300 0.6326 422,721 -0.00(-0.69%)
Mar 21, 2024 0.6700 0.6700 0.6370 0.6370 279,731 -0.02(-3.48%)
Mar 20, 2024 0.6600 0.6799 0.6500 0.6600 142,807 +0.02(+3.03%)
Mar 19, 2024 0.6201 0.6500 0.6200 0.6406 152,910 +0.03(+5.02%)
Mar 18, 2024 0.6400 0.6580 0.6100 0.6100 311,251 -0.01(-2.12%)
Mar 15, 2024 0.6551 0.6600 0.6232 0.6232 254,512 -0.03(-4.23%)
Mar 14, 2024 0.6501 0.6900 0.6400 0.6507 312,480 -0.00(-0.23%)
Mar 13, 2024 0.6830 0.6865 0.6522 0.6522 365,434 -0.04(-6.35%)
Mar 12, 2024 0.7370 0.7370 0.6700 0.6964 409,103 -0.02(-3.28%)
Mar 11, 2024 0.7200 0.7319 0.7049 0.7200 166,828 -0.01(-1.23%)
Mar 08, 2024 0.7451 0.7451 0.7200 0.7290 33,902 -0.01(-1.67%)
Mar 07, 2024 0.7200 0.7570 0.7070 0.7414 479,613 +0.04(+5.76%)
Mar 06, 2024 0.6530 0.7150 0.6530 0.7010 235,173 +0.04(+6.39%)
Mar 05, 2024 0.6800 0.6979 0.6550 0.6589 498,349 -0.03(-4.65%)
Mar 04, 2024 0.6900 0.7200 0.6870 0.6910 412,853 -0.04(-5.99%)
Mar 01, 2024 0.7330 0.7546 0.7300 0.7350 120,235 -0.03(-3.78%)
Feb 29, 2024 0.8170 0.8170 0.7500 0.7639 206,932 -0.04(-5.00%)
Feb 28, 2024 0.7900 0.8345 0.7600 0.8041 226,734 +0.04(+5.12%)
Feb 27, 2024 0.7200 0.7700 0.7087 0.7649 334,682 +0.07(+10.44%)
Feb 26, 2024 0.7300 0.7300 0.6800 0.6926 248,833 -0.02(-2.93%)
Feb 23, 2024 0.7529 0.7529 0.7120 0.7135 179,638 -0.03(-4.34%)
Feb 22, 2024 0.7761 0.7910 0.7459 0.7459 153,903 -0.05(-6.76%)
Feb 21, 2024 0.7900 0.8100 0.7660 0.8000 163,184 +0.06(+7.86%)
Feb 20, 2024 0.7400 0.7730 0.7399 0.7417 162,442 +0.02(+2.73%)
Feb 16, 2024 0.7031 0.7440 0.7031 0.7220 61,952 -0.00(-0.25%)
Feb 15, 2024 0.7387 0.7387 0.7130 0.7238 62,167 +0.01(+1.44%)
Feb 14, 2024 0.6441 0.7340 0.6441 0.7135 315,886 +0.05(+8.09%)
Feb 13, 2024 0.7298 0.7495 0.6305 0.6601 87,636 -0.06(-8.94%)
Feb 12, 2024 0.7470 0.7480 0.7000 0.7249 41,896 -0.01(-0.83%)
Feb 09, 2024 0.7151 0.7710 0.7151 0.7310 222,335 +0.00(+0.49%)
Feb 08, 2024 0.7600 0.7600 0.7255 0.7274 135,302 -0.00(-0.36%)
Feb 07, 2024 0.7500 0.7600 0.7200 0.7300 207,900 -0.02(-2.68%)
Feb 06, 2024 0.7569 0.7900 0.7501 0.7501 129,306 -0.00(-0.37%)
Feb 05, 2024 0.7690 0.7690 0.7272 0.7529 97,816 -0.01(-1.61%)
Feb 02, 2024 0.8000 0.8000 0.7651 0.7652 59,577 -0.03(-3.75%)
Feb 01, 2024 0.7310 0.7961 0.7310 0.7950 89,382 +0.06(+8.76%)
Jan 31, 2024 0.7546 0.7669 0.7310 0.7310 203,658 -0.02(-3.18%)
Jan 30, 2024 0.7667 0.7770 0.7510 0.7550 170,638 -0.02(-2.45%)
Jan 29, 2024 0.7747 0.7888 0.7610 0.7740 96,747 -0.04(-4.66%)
Jan 26, 2024 0.8039 0.8118 0.7800 0.8118 298,060 +0.02(+2.18%)
Jan 25, 2024 0.8058 0.8130 0.7700 0.7945 370,028 +0.00(+0.53%)
Jan 24, 2024 0.8316 0.8400 0.7902 0.7903 460,992 +0.00(+0.44%)
Jan 23, 2024 0.8030 0.8200 0.7868 0.7868 224,547 -0.02(-2.62%)
Jan 22, 2024 0.8496 0.8496 0.8080 0.8080 68,865 -0.04(-4.92%)
Jan 19, 2024 0.8189 0.8800 0.8189 0.8498 119,155 -0.01(-1.42%)
Jan 18, 2024 0.8429 0.8620 0.8222 0.8620 454,131 +0.01(+1.44%)
Jan 17, 2024 0.9080 0.9200 0.8498 0.8498 663,828 -0.05(-5.14%)
Jan 16, 2024 0.8400 0.9500 0.8689 0.8958 3,397,640 +0.12(+14.86%)
Jan 12, 2024 0.7500 0.8009 0.7500 0.7799 263,994 +0.08(+11.05%)
Jan 11, 2024 0.6930 0.7200 0.6900 0.7023 474,297 +0.01(+1.78%)
Jan 10, 2024 0.7294 0.7376 0.6900 0.6900 651,851 -0.03(-4.01%)
Jan 09, 2024 0.7800 0.7825 0.7188 0.7188 357,456 -0.06(-7.13%)
Jan 08, 2024 0.7800 0.8345 0.7738 0.7740 189,714 -0.04(-4.44%)
Jan 05, 2024 0.8400 0.8426 0.7959 0.8100 608,848 -0.08(-8.99%)
Jan 04, 2024 0.8511 0.8900 0.8240 0.8900 738,876 +0.01(+1.14%)
Jan 03, 2024 0.8500 0.8978 0.8200 0.8800 773,188 +0.04(+4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.