Companhia Brasileira De Distribuicao (CBDBY)
OTCMKTS · Delayed Price · Currency is USD
0.6362
-0.0118 (-1.82%)
Oct 30, 2025, 11:43 AM EDT
CBDBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.26% | 26,437 |
| Oct 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.85% | 6,205 |
| Oct 27, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -6.02% | 1,781 |
| Oct 24, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 3.64% | 2,983 |
| Oct 23, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 1.05% | 3,829 |
| Oct 22, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -10.17% | 3,752 |
| Oct 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.72% | 12,267 |
| Oct 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 79 |
| Oct 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 34 |
| Oct 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 70 |
| Oct 15, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 10.17% | 2,183 |
| Oct 14, 2025 | 0.72 | 0.72 | 0.62 | 0.65 | 0.65 | -0.47% | 4,085 |
| Oct 13, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -5.14% | 438 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | 4.98% | 7,436 |
| 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 |