Companhia Brasileira De Distribuicao (CBDBY)
OTCMKTS
· Delayed Price · Currency is USD
0.490
-0.020 (-3.92%)
Oct 25, 2024, 1:32 PM EDT
CBDBY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.51% | 5,050 |
Oct 23, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 5.51% | 400 |
Oct 22, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.22% | 13,600 |
Oct 21, 2024 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.39% | 4,800 |
Oct 18, 2024 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -2.83% | 1,500 |
Oct 17, 2024 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | - | 3,613 |
Oct 16, 2024 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 6.00% | 6,236 |
Oct 15, 2024 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -9.09% | 3,400 |
Oct 14, 2024 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 5.77% | 79,501 |
Oct 11, 2024 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 2.56% | 10,647 |
Oct 10, 2024 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 2.42% | 3,122 |
Oct 9, 2024 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 10.00% | 74,800 |
Oct 8, 2024 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -6.25% | 927 |
Oct 7, 2024 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,700 |
Oct 4, 2024 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 4.35% | 6,200 |
Oct 3, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.12% | 426 |
Oct 2, 2024 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 5.38% | 600 |
Oct 1, 2024 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 0.87% | 38,500 |
Sep 30, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.91% | 5,215 |
Sep 27, 2024 | 0.43 | 0.49 | 0.43 | 0.47 | 0.47 | - | 35,400 |
Sep 26, 2024 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 7,300 |
Sep 25, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | 1,409 |
Sep 24, 2024 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 3.05% | 1,003 |
Sep 23, 2024 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 3.37% | 2,500 |
Sep 20, 2024 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | -8.00% | 44,600 |
Sep 19, 2024 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.96% | 8,600 |
Sep 18, 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 588,500 |
Sep 17, 2024 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 31,200 |
Sep 16, 2024 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -1.21% | 414 |
Sep 13, 2024 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.80% | 1,901 |
Sep 12, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,620 |
Sep 11, 2024 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | - | 9,000 |
Sep 10, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 300 |
Sep 9, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 100 |
Sep 6, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -8.33% | 6,132 |
Sep 5, 2024 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 10.20% | 37,505 |
Sep 4, 2024 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 2.08% | 8,927 |
Sep 3, 2024 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -2.10% | 11,223 |
Aug 30, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -7.49% | 47,937 |
Aug 29, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 5,600 |
Aug 28, 2024 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 1,100 |
Aug 27, 2024 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 1.92% | 101,000 |
Aug 26, 2024 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -4.85% | 8,709 |
Aug 23, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.77% | 300 |
Aug 22, 2024 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -2.36% | 25,800 |
Aug 21, 2024 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 37,313 |
Aug 20, 2024 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 528 |
Aug 19, 2024 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 97,300 |
Aug 16, 2024 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 5.77% | 10,200 |
Aug 15, 2024 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.46% | 8,341 |
Aug 14, 2024 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | -1.44% | 3,512 |
Aug 13, 2024 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -1.85% | 1,337 |
Aug 12, 2024 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | -1.85% | 85,200 |
Aug 9, 2024 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 13.76% | 21,949 |
Aug 8, 2024 | 0.50 | 0.54 | 0.45 | 0.47 | 0.47 | 2.48% | 5,830 |
Aug 7, 2024 | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | -14.26% | 2,011 |
Aug 6, 2024 | 0.45 | 0.54 | 0.45 | 0.54 | 0.54 | 18.68% | 38,100 |
Aug 5, 2024 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 8.33% | 42,111 |
Aug 2, 2024 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -2.33% | 9,823 |
Aug 1, 2024 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 105,913 |
Jul 31, 2024 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -0.05% | 9,900 |
Jul 30, 2024 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -2.33% | 4,142 |
Jul 29, 2024 | 0.49 | 0.49 | 0.42 | 0.42 | 0.42 | -6.67% | 6,100 |
Jul 26, 2024 | 0.47 | 0.49 | 0.45 | 0.45 | 0.45 | - | 4,000 |
Jul 25, 2024 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | 2.27% | 8,211 |
Jul 24, 2024 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 3,800 |
Jul 23, 2024 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | -0.04% | 1,744 |
Jul 22, 2024 | 0.44 | 0.49 | 0.44 | 0.45 | 0.45 | -2.13% | 3,234 |
Jul 19, 2024 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 15,238 |
Jul 18, 2024 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -8.02% | 10,355 |
Jul 17, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.37% | 1,246 |
Jul 16, 2024 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 5,355 |
Jul 15, 2024 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 33,517 |
Jul 12, 2024 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 3.70% | 26,262 |
Jul 11, 2024 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | -0.37% | 23,253 |
Jul 10, 2024 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 5.24% | 81,242 |
Jul 9, 2024 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 3.00% | 42,301 |
Jul 8, 2024 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 43,632 |
Jul 5, 2024 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 20.15% | 94,900 |
Jul 3, 2024 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | 0.07% | 9,442 |
Jul 2, 2024 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 8,326 |
Jul 1, 2024 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | -2.33% | 38,803 |
Jun 28, 2024 | 0.43 | 0.49 | 0.43 | 0.43 | 0.43 | -2.27% | 13,492 |
Jun 27, 2024 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | - | 13,591 |
Jun 26, 2024 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -8.30% | 2,865 |
Jun 25, 2024 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | -2.08% | 4,617 |
Jun 24, 2024 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 34,906 |
Jun 21, 2024 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 24,063 |
Jun 20, 2024 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 159,070 |
Jun 18, 2024 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.59% | 578,727 |
Jun 17, 2024 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 1.79% | 54,117 |
Jun 14, 2024 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.20% | 40,908 |
Jun 13, 2024 | 0.49 | 0.52 | 0.47 | 0.50 | 0.50 | 4.17% | 48,113 |
Jun 12, 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.04% | 18,431 |
Jun 11, 2024 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.38% | 3,311 |
Jun 10, 2024 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -6.45% | 7,271 |
Jun 7, 2024 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | -1.94% | 13,847 |
Jun 6, 2024 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 2.97% | 6,362 |
Jun 5, 2024 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | -0.98% | 155,640 |
Jun 4, 2024 | 0.59 | 0.59 | 0.50 | 0.51 | 0.51 | -5.56% | 2,938 |