Companhia Brasileira De Distribuicao (CBDBY)
OTCMKTS · Delayed Price · Currency is USD
0.6565
-0.0235 (-3.46%)
Oct 9, 2025, 3:04 PM EDT
CBDBY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.46% | 328 |
Oct 8, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 2,787 |
Oct 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 1,106 |
Oct 6, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -7.10% | 11,059 |
Oct 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.57% | 366 |
Oct 2, 2025 | 0.71 | 0.75 | 0.70 | 0.70 | 0.70 | -1.89% | 2,478 |
Oct 1, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 3.06% | 1,933 |
Sep 30, 2025 | 0.69 | 0.70 | 0.64 | 0.69 | 0.69 | -11.24% | 8,452 |
Sep 29, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 7,023 |
Sep 26, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 2.67% | 16,171 |
Sep 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 18,318 |
Sep 24, 2025 | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | 4.24% | 60,837 |
Sep 23, 2025 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | 1.34% | 55,101 |
Sep 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 2,165 |
Sep 19, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -4.05% | 1,494 |
Sep 18, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | -2.63% | 8,953 |
Sep 17, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 6.29% | 4,567 |
Sep 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | 1,029 |
Sep 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 577 |
Sep 12, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 2.86% | 22,416 |
Sep 11, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 11,678 |
Sep 10, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 0.01% | 274,291 |
Sep 9, 2025 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 11.10% | 261,762 |
Sep 8, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 1.43% | 7,172 |
Sep 5, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 2.38% | 2,176 |
Sep 4, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | 4.84% | 14,493 |
Sep 3, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 17,562 |
Sep 2, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,035 |
Aug 29, 2025 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | 1.61% | 1,566 |
Aug 28, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | 5.08% | 25,754 |
Aug 27, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 30,155 |
Aug 26, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 4,870 |
Aug 25, 2025 | 0.56 | 0.62 | 0.56 | 0.61 | 0.61 | 12.96% | 13,989 |
Aug 22, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 3.85% | 16,268 |
Aug 21, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 7.44% | 1,266 |
Aug 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 7.29% | 16,726 |
Aug 19, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -19.45% | 26,617 |
Aug 18, 2025 | 0.51 | 0.61 | 0.51 | 0.56 | 0.56 | 16.67% | 17,534 |
Aug 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.88% | 300 |
Aug 14, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 4.19% | 7,424 |
Aug 13, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -14.12% | 13,109 |
Aug 12, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | - | 888 |
Aug 11, 2025 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | 7.55% | 2,760 |
Aug 8, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.68% | 6,055 |
Aug 7, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.71% | 529 |
Aug 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.55% | 347 |
Aug 5, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 1,044 |
Aug 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 29 |
Aug 1, 2025 | 0.58 | 0.61 | 0.57 | 0.57 | 0.57 | -7.77% | 4,426 |
Jul 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.75% | 275 |