Companhia Brasileira De Distribuicao (CBDBY)

CBDBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	0.36	0.36	0.34	0.36	0.36	16.20%	102,517
Dec 24, 2024	0.31	0.34	0.31	0.31	0.31	-10.83%	14,456
Dec 23, 2024	0.33	0.34	0.33	0.34	0.34	-0.70%	8,301
Dec 20, 2024	0.33	0.35	0.33	0.35	0.35	2.99%	4,166
Dec 19, 2024	0.31	0.34	0.31	0.34	0.34	8.77%	2,436
Dec 18, 2024	0.33	0.36	0.30	0.31	0.31	-12.00%	26,983
Dec 17, 2024	0.35	0.35	0.35	0.35	0.35	-0.99%	3,320
Dec 16, 2024	0.38	0.41	0.35	0.35	0.35	-4.46%	38,773
Dec 13, 2024	0.37	0.37	0.34	0.37	0.37	15.44%	685
Dec 12, 2024	0.41	0.41	0.32	0.32	0.32	-13.38%	12,551
Dec 11, 2024	0.38	0.39	0.34	0.37	0.37	4.23%	10,618
Dec 10, 2024	0.35	0.36	0.34	0.36	0.36	0.85%	16,412
Dec 9, 2024	0.41	0.41	0.35	0.35	0.35	-4.86%	17,769
Dec 6, 2024	0.41	0.41	0.35	0.37	0.37	-5.13%	26,895
Dec 5, 2024	0.37	0.39	0.37	0.39	0.39	-	11,962
Dec 4, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	6,894
Dec 3, 2024	0.42	0.42	0.40	0.40	0.40	-3.61%	3,334
Dec 2, 2024	0.40	0.42	0.40	0.42	0.42	1.22%	1,832
Nov 29, 2024	0.38	0.41	0.38	0.41	0.41	-	1,186
Nov 27, 2024	0.42	0.43	0.41	0.41	0.41	-4.65%	6,983
Nov 26, 2024	0.41	0.44	0.41	0.43	0.43	2.38%	199,812
Nov 25, 2024	0.39	0.42	0.39	0.42	0.42	-1.18%	38,394
Nov 22, 2024	0.40	0.44	0.40	0.43	0.43	3.03%	1,732
Nov 21, 2024	0.43	0.43	0.41	0.41	0.41	-1.79%	3,040
Nov 20, 2024	0.41	0.42	0.41	0.42	0.42	2.44%	1,544
Nov 19, 2024	0.41	0.42	0.41	0.41	0.41	-4.65%	9,514
Nov 18, 2024	0.43	0.43	0.42	0.43	0.43	2.14%	6,125
Nov 15, 2024	0.40	0.42	0.40	0.42	0.42	5.25%	856
Nov 14, 2024	0.44	0.44	0.40	0.40	0.40	-8.95%	17,590
Nov 13, 2024	0.44	0.44	0.44	0.44	0.44	-1.83%	10,733
Nov 12, 2024	0.44	0.45	0.44	0.45	0.45	-0.56%	9,030
Nov 11, 2024	0.44	0.47	0.44	0.45	0.45	-2.17%	6,354
Nov 8, 2024	0.46	0.46	0.45	0.46	0.46	2.22%	1,443
Nov 7, 2024	0.48	0.50	0.45	0.45	0.45	-6.74%	12,093
Nov 6, 2024	0.50	0.50	0.48	0.48	0.48	-3.50%	17,139
Nov 5, 2024	0.49	0.51	0.49	0.50	0.50	4.17%	1,791
Nov 4, 2024	0.44	0.50	0.44	0.48	0.48	2.13%	4,393
Nov 1, 2024	0.44	0.47	0.44	0.47	0.47	-2.08%	516
Oct 31, 2024	0.48	0.48	0.48	0.48	0.48	-2.04%	207
Oct 30, 2024	0.47	0.50	0.47	0.49	0.49	-2.97%	87,701
Oct 29, 2024	0.47	0.51	0.47	0.51	0.51	-3.53%	2,371
Oct 28, 2024	0.53	0.54	0.52	0.52	0.52	4.70%	9,262
Oct 25, 2024	0.50	0.50	0.50	0.50	0.50	-5.66%	4,062
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%	398
Oct 22, 2024	0.49	0.49	0.49	0.49	0.49	-5.22%	13,567
Oct 21, 2024	0.51	0.52	0.51	0.52	0.52	0.39%	4,799
Oct 18, 2024	0.52	0.52	0.51	0.52	0.52	-2.83%	1,452
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%	3,373
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%	74,795
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	-	1,699
Oct 4, 2024	0.43	0.48	0.43	0.48	0.48	4.35%	6,164
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%	591
Oct 1, 2024	0.46	0.47	0.44	0.47	0.47	0.87%	38,497
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%	7,276
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%	2,492
Sep 20, 2024	0.45	0.48	0.45	0.46	0.46	-8.00%	44,566
Sep 19, 2024	0.50	0.50	0.48	0.50	0.50	-1.96%	8,558
Sep 18, 2024	0.51	0.52	0.50	0.51	0.51	2.00%	588,469
Sep 17, 2024	0.50	0.50	0.49	0.50	0.50	2.04%	31,175
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	1.01%	8,964
Sep 10, 2024	0.50	0.50	0.50	0.50	0.50	-	268
Sep 9, 2024	0.50	0.50	0.50	0.50	0.50	-	108
Sep 6, 2024	0.50	0.50	0.50	0.50	0.50	-8.33%	332
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%	5,584
Aug 28, 2024	0.53	0.53	0.52	0.52	0.52	-1.89%	1,056
Aug 27, 2024	0.52	0.54	0.51	0.53	0.53	1.92%	100,963
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%	292
Aug 22, 2024	0.53	0.54	0.53	0.54	0.54	-2.36%	1,310
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%	97,274
Aug 16, 2024	0.53	0.56	0.53	0.55	0.55	5.77%	10,166
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%	85,193
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%	38,075

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.