Companhia Brasileira De Distribuicao (CBDBY)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.