Companhia Brasileira De Distribuicao (CBDBY)
OTCMKTS
· Delayed Price · Currency is USD
0.5100
+0.0100 (2.00%)
Jun 30, 2025, 2:57 PM EDT
CBDBY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -8.93% | 7,772 |
Jun 27, 2025 | 0.49 | 0.56 | 0.49 | 0.56 | 0.56 | - | 2,611 |
Jun 26, 2025 | 0.54 | 0.60 | 0.54 | 0.56 | 0.56 | 2.75% | 7,110 |
Jun 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -9.17% | 563 |
Jun 24, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | -3.15% | 225 |
Jun 23, 2025 | 0.62 | 0.62 | 0.54 | 0.62 | 0.62 | 12.64% | 2,525 |
Jun 20, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 2,519 |
Jun 18, 2025 | 0.52 | 0.59 | 0.50 | 0.50 | 0.50 | 0.61% | 7,053 |
Jun 17, 2025 | 0.49 | 0.59 | 0.49 | 0.50 | 0.50 | 1.42% | 11,557 |
Jun 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -10.91% | 140 |
Jun 13, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 10.00% | 7,563 |
Jun 12, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 2,354 |
Jun 11, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 1,810 |
Jun 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 8,093 |
Jun 9, 2025 | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | -1.54% | 13,449 |
Jun 6, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | 1.56% | 341 |
Jun 5, 2025 | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | -7.43% | 8,279 |
Jun 4, 2025 | 0.52 | 0.55 | 0.48 | 0.52 | 0.52 | -5.73% | 12,243 |
Jun 3, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | - | 20,668 |
Jun 2, 2025 | 0.44 | 0.55 | 0.44 | 0.55 | 0.55 | 14.58% | 7,334 |
May 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,664 |
May 29, 2025 | 0.45 | 0.51 | 0.45 | 0.48 | 0.48 | -6.80% | 947 |
May 28, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | -0.96% | 173,392 |
May 27, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | -14.26% | 4,845 |
May 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 4 |
May 22, 2025 | 0.49 | 0.61 | 0.49 | 0.61 | 0.61 | 7.16% | 23,019 |
May 21, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 2.91% | 22,040 |
May 20, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | - | 8,454 |
May 19, 2025 | 0.56 | 0.61 | 0.54 | 0.55 | 0.55 | -0.90% | 19,611 |
May 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 41 |
May 15, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 2.78% | 9,023 |
May 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 2,938 |
May 13, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 8.16% | 5,622 |
May 12, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 2.38% | 14,328 |
May 9, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | 0.48 | -11.37% | 16,425 |
May 8, 2025 | 0.60 | 0.60 | 0.50 | 0.54 | 0.54 | -3.33% | 44,203 |
May 7, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.52% | 2,501 |
May 6, 2025 | 0.65 | 0.65 | 0.55 | 0.56 | 0.56 | -26.12% | 64,272 |
May 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 43 |
May 2, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 2.01% | 25,080 |
May 1, 2025 | 0.72 | 0.78 | 0.72 | 0.75 | 0.75 | 4.93% | 23,176 |
Apr 30, 2025 | 0.74 | 0.76 | 0.71 | 0.71 | 0.71 | -6.58% | 3,074 |
Apr 29, 2025 | 0.75 | 0.80 | 0.74 | 0.76 | 0.76 | 9.35% | 290,552 |
Apr 28, 2025 | 0.72 | 0.75 | 0.70 | 0.70 | 0.70 | -7.33% | 43,532 |
Apr 25, 2025 | 0.76 | 0.76 | 0.70 | 0.75 | 0.75 | 6.38% | 57,239 |
Apr 24, 2025 | 0.66 | 0.72 | 0.66 | 0.71 | 0.71 | 6.82% | 214,728 |
Apr 23, 2025 | 0.62 | 0.66 | 0.60 | 0.66 | 0.66 | 6.45% | 16,570 |
Apr 22, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.16% | 175,718 |
Apr 21, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 1.86% | 826 |
Apr 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | 7,094 |