Yahoo

Mail

Singapore markets open in 8 hours 4 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,067.10
+56.50(+1.13%)
Dow
38,489.72
+249.74(+0.65%)
Nasdaq
15,674.04
+222.73(+1.44%)
Bitcoin USD
66,770.47
+668.59(+1.01%)
CMC Crypto 200
1,434.58
+19.82(+1.40%)

Companhia Brasileira De Distribuicao (CBD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.4450

0.0000

(0.00%)

As of 03:59PM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.4428	0.5100	0.3610	0.5000	0.5000	328,990
19 Apr 2024	0.3050	0.5400	0.3000	0.5043	0.5043	103,360
18 Apr 2024	0.4500	0.4600	0.4450	0.4450	0.4450	80,398
17 Apr 2024	0.4700	0.4753	0.4500	0.4590	0.4590	73,109
16 Apr 2024	0.4664	0.4825	0.4500	0.4556	0.4556	111,706
15 Apr 2024	0.5100	0.5100	0.4600	0.4700	0.4700	714,956
12 Apr 2024	0.5370	0.5370	0.4942	0.4999	0.4999	77,675
11 Apr 2024	0.5323	0.5323	0.5024	0.5175	0.5175	339,239
10 Apr 2024	0.5490	0.5507	0.5024	0.5233	0.5233	299,370
09 Apr 2024	0.5200	0.5400	0.5155	0.5310	0.5310	499,916
08 Apr 2024	0.5500	0.5500	0.5099	0.5175	0.5175	305,597
05 Apr 2024	0.5500	0.5600	0.5200	0.5235	0.5235	805,546
04 Apr 2024	0.5800	0.5962	0.5530	0.5599	0.5599	160,860
03 Apr 2024	0.5800	0.5860	0.5600	0.5712	0.5712	344,804
02 Apr 2024	0.5700	0.6311	0.5700	0.6041	0.6041	309,441
01 Apr 2024	0.6400	0.6400	0.5600	0.5719	0.5719	463,577
28 Mar 2024	0.6427	0.6500	0.6300	0.6300	0.6300	144,937
27 Mar 2024	0.6400	0.6700	0.6300	0.6421	0.6421	97,418
26 Mar 2024	0.6490	0.6497	0.6300	0.6322	0.6322	47,050
25 Mar 2024	0.6463	0.6463	0.6246	0.6267	0.6267	73,087
22 Mar 2024	0.6446	0.6501	0.6300	0.6326	0.6326	422,721
21 Mar 2024	0.6700	0.6700	0.6370	0.6370	0.6370	279,732
20 Mar 2024	0.6599	0.6799	0.6500	0.6600	0.6600	142,907
19 Mar 2024	0.6201	0.6500	0.6200	0.6406	0.6406	152,910
18 Mar 2024	0.6400	0.6580	0.6100	0.6100	0.6100	311,251
15 Mar 2024	0.6550	0.6600	0.6232	0.6232	0.6232	254,512
14 Mar 2024	0.6501	0.6900	0.6400	0.6507	0.6507	312,731
13 Mar 2024	0.6830	0.6865	0.6522	0.6522	0.6522	365,434
12 Mar 2024	0.7370	0.7370	0.6700	0.6964	0.6964	409,103
11 Mar 2024	0.7249	0.7319	0.7049	0.7200	0.7200	166,828
08 Mar 2024	0.7451	0.7451	0.7200	0.7290	0.7290	33,902
07 Mar 2024	0.7200	0.7570	0.7070	0.7414	0.7414	479,613
06 Mar 2024	0.6530	0.7150	0.6530	0.7010	0.7010	235,174
05 Mar 2024	0.6790	0.6979	0.6550	0.6589	0.6589	498,349
04 Mar 2024	0.6900	0.7200	0.6870	0.6910	0.6910	413,056
01 Mar 2024	0.7330	0.7546	0.7300	0.7350	0.7350	120,235
29 Feb 2024	0.8170	0.8170	0.7500	0.7639	0.7639	206,938
28 Feb 2024	0.7900	0.8345	0.7600	0.8041	0.8041	226,734
27 Feb 2024	0.7200	0.7700	0.7087	0.7649	0.7649	334,682
26 Feb 2024	0.7300	0.7300	0.6800	0.6926	0.6926	248,845
23 Feb 2024	0.7529	0.7529	0.7120	0.7135	0.7135	179,638
22 Feb 2024	0.7761	0.7910	0.7459	0.7459	0.7459	153,908
21 Feb 2024	0.7900	0.8100	0.7660	0.8000	0.8000	163,184
20 Feb 2024	0.7400	0.7730	0.7399	0.7417	0.7417	162,490
16 Feb 2024	0.7031	0.7440	0.7031	0.7220	0.7220	61,952
15 Feb 2024	0.7387	0.7387	0.7130	0.7238	0.7238	62,267
14 Feb 2024	0.6441	0.7340	0.6441	0.7135	0.7135	315,886
13 Feb 2024	0.7298	0.7495	0.6305	0.6601	0.6601	87,636
12 Feb 2024	0.7470	0.7480	0.7000	0.7249	0.7249	41,896
09 Feb 2024	0.7151	0.7710	0.7151	0.7310	0.7310	222,335
08 Feb 2024	0.7600	0.7600	0.7255	0.7274	0.7274	135,302
07 Feb 2024	0.7493	0.7600	0.7200	0.7300	0.7300	207,900
06 Feb 2024	0.7569	0.7900	0.7501	0.7501	0.7501	129,306
05 Feb 2024	0.7690	0.7690	0.7272	0.7529	0.7529	97,816
02 Feb 2024	0.8000	0.8000	0.7651	0.7652	0.7652	59,577
01 Feb 2024	0.7310	0.7961	0.7310	0.7950	0.7950	89,382
31 Jan 2024	0.7546	0.7669	0.7310	0.7310	0.7310	203,658
30 Jan 2024	0.7667	0.7770	0.7510	0.7550	0.7550	170,638
29 Jan 2024	0.7747	0.7888	0.7610	0.7740	0.7740	96,747
26 Jan 2024	0.8039	0.8118	0.7800	0.8118	0.8118	298,060
25 Jan 2024	0.8058	0.8130	0.7700	0.7945	0.7945	370,028
24 Jan 2024	0.8316	0.8400	0.7902	0.7903	0.7903	460,992
23 Jan 2024	0.8030	0.8200	0.7868	0.7868	0.7868	224,504
22 Jan 2024	0.8496	0.8496	0.8080	0.8080	0.8080	69,012
19 Jan 2024	0.8189	0.8800	0.8189	0.8498	0.8498	119,155
18 Jan 2024	0.8429	0.8620	0.8222	0.8620	0.8620	454,131
17 Jan 2024	0.9080	0.9200	0.8498	0.8498	0.8498	664,178
16 Jan 2024	0.8400	0.9500	0.8400	0.8958	0.8958	3,397,744
12 Jan 2024	0.7500	0.8008	0.7500	0.7799	0.7799	263,994
11 Jan 2024	0.6930	0.7200	0.6900	0.7023	0.7023	474,297
10 Jan 2024	0.7294	0.7376	0.6900	0.6900	0.6900	651,852
09 Jan 2024	0.7800	0.7825	0.7188	0.7188	0.7188	357,459
08 Jan 2024	0.7800	0.8345	0.7738	0.7740	0.7740	189,734
05 Jan 2024	0.8400	0.8426	0.7959	0.8100	0.8100	608,848
04 Jan 2024	0.8511	0.8900	0.8240	0.8900	0.8900	738,876
03 Jan 2024	0.8500	0.8978	0.8200	0.8800	0.8800	773,192
02 Jan 2024	0.7680	0.8400	0.7510	0.8400	0.8400	704,827
29 Dec 2023	0.7615	0.8046	0.7500	0.8000	0.8000	393,501
28 Dec 2023	0.8200	0.8200	0.7706	0.7706	0.7706	107,526
27 Dec 2023	0.7760	0.8198	0.7760	0.7801	0.7801	552,200
26 Dec 2023	0.7670	0.7994	0.7670	0.7850	0.7850	458,727
22 Dec 2023	0.7325	0.7790	0.7325	0.7750	0.7750	782,565
21 Dec 2023	0.7500	0.7672	0.7331	0.7331	0.7331	151,612
20 Dec 2023	0.7800	0.7800	0.7300	0.7457	0.7457	598,525
19 Dec 2023	0.7600	0.7772	0.7415	0.7760	0.7760	486,422
18 Dec 2023	0.7670	0.7800	0.7612	0.7800	0.7800	367,566
15 Dec 2023	0.7800	0.7819	0.7400	0.7670	0.7670	382,444
14 Dec 2023	0.8600	0.8600	0.7620	0.7800	0.7800	165,307
13 Dec 2023	0.7678	0.8019	0.7540	0.7915	0.7915	530,611
12 Dec 2023	0.7490	0.7850	0.7490	0.7651	0.7651	424,031
11 Dec 2023	0.8163	0.8300	0.7500	0.8300	0.8300	1,201,631
08 Dec 2023	0.8500	0.8500	0.8020	0.8415	0.8415	568,262
07 Dec 2023	0.8100	0.8750	0.7820	0.8500	0.8500	1,163,841
06 Dec 2023	0.7800	0.8100	0.7595	0.8100	0.8100	642,365
05 Dec 2023	0.6800	0.7900	0.6601	0.7790	0.7790	2,627,680
04 Dec 2023	0.6900	0.6900	0.6440	0.6602	0.6602	221,662
01 Dec 2023	0.6470	0.6890	0.6300	0.6846	0.6846	291,780
30 Nov 2023	0.6600	0.6600	0.6364	0.6428	0.6428	341,192
29 Nov 2023	0.6900	0.6969	0.6500	0.6529	0.6529	376,137
28 Nov 2023	0.6600	0.6760	0.6512	0.6712	0.6712	279,461
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,067.10+56.50(+1.13%)

Dow38,489.72+249.74(+0.65%)

Nasdaq15,674.04+222.73(+1.44%)

Bitcoin USD66,770.47+668.59(+1.01%)

CMC Crypto 2001,434.58+19.82(+1.40%)

Companhia Brasileira De Distribuicao (CBD)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,067.10
+56.50(+1.13%)

Dow
38,489.72
+249.74(+0.65%)

Nasdaq
15,674.04
+222.73(+1.44%)

Bitcoin USD
66,770.47
+668.59(+1.01%)

CMC Crypto 200
1,434.58
+19.82(+1.40%)