Skip to main content
Companhia Brasileira De Distribuicao (CBDBY)
OTCMKTS · Delayed Price · Currency is USD
0.753
+0.022 (2.96%)
At close: Dec 5, 2025

CBDBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.750.750.750.750.752.97%281
Dec 4, 20250.730.730.730.730.73-0.14%288
Dec 3, 20250.750.750.730.730.73-4.84%380
Dec 2, 20250.770.770.750.770.771.36%7,677
Dec 1, 20250.760.760.750.760.762.14%7,316
Nov 28, 20250.740.740.740.740.740.39%804
Nov 26, 20250.750.750.730.740.74-2.51%19,788
Nov 25, 20250.760.760.760.760.76-1.30%1,703
Nov 24, 20250.640.770.640.770.7711.80%143,150
Nov 21, 20250.670.690.670.690.69-5.66%15,802
Nov 20, 20250.670.730.670.730.73-2,565
Nov 19, 20250.620.730.620.730.737.35%3,317
Nov 17, 20250.730.730.670.680.681.86%9,825
Nov 12, 20250.670.670.670.670.67-7.85%1,512
Nov 11, 20250.690.720.690.720.722.85%9,409
Nov 10, 20250.700.700.700.700.706.60%287
Nov 7, 20250.660.660.660.660.66-8.45%651
Nov 6, 20250.660.720.650.720.7212.41%9,049
Nov 5, 20250.680.720.640.640.64-2.71%13,488
Nov 4, 20250.640.670.640.660.66-4.35%15,184
Nov 3, 20250.610.690.610.690.697.68%11,157
Oct 31, 20250.650.680.640.640.64-1.29%26,802
Oct 30, 20250.660.660.630.650.650.19%6,026
Oct 29, 20250.630.650.630.650.652.26%26,437
Oct 28, 20250.630.630.630.630.633.85%6,205
Oct 27, 20250.610.620.610.610.61-6.02%1,781
Oct 24, 20250.590.650.590.650.653.64%2,983
Oct 23, 20250.600.630.590.630.631.05%3,829
Oct 22, 20250.620.640.620.620.62-10.17%3,752
Oct 21, 20250.690.690.690.690.69-3.72%12,267
Oct 15, 20250.680.720.680.720.7210.16%2,183
Oct 14, 20250.720.720.620.650.65-0.46%4,085
Oct 13, 20250.690.690.650.650.65-5.14%438
Oct 10, 20250.710.710.660.690.694.98%7,436
Oct 9, 20250.660.660.660.660.66-3.46%328
Oct 8, 20250.680.680.670.680.681.49%2,787
Oct 7, 20250.670.670.670.670.67-1.47%1,106
Oct 6, 20250.700.720.680.680.68-7.10%11,059
Oct 3, 20250.730.730.730.730.734.57%366
Oct 2, 20250.710.750.700.700.70-1.89%2,478
Oct 1, 20250.690.710.690.710.713.06%1,933
Sep 30, 20250.690.700.640.690.69-11.24%8,452
Sep 29, 20250.780.780.760.780.781.30%7,023
Sep 26, 20250.740.780.740.770.772.67%16,171
Sep 25, 20250.740.750.740.750.75-18,318
Sep 24, 20250.720.770.720.750.754.24%60,837
Sep 23, 20250.700.750.700.720.721.34%55,101
Sep 22, 20250.710.710.710.710.71-2,165
Sep 19, 20250.720.720.710.710.71-4.05%1,494
Sep 18, 20250.690.740.690.740.74-2.63%8,953
Sep 17, 20250.720.760.720.760.766.29%4,567
Sep 16, 20250.720.720.720.720.72-0.69%1,029
Sep 15, 20250.720.720.720.720.72-577
Sep 12, 20250.730.730.720.720.722.86%22,416
Sep 11, 20250.750.750.700.700.70-6.67%11,678
Sep 10, 20250.740.760.740.750.750.01%274,291
Sep 9, 20250.680.750.680.750.7511.10%261,762
Sep 8, 20250.670.680.650.680.681.43%7,172
Sep 5, 20250.660.670.660.670.672.38%2,176
Sep 4, 20250.660.680.640.650.654.84%14,493
Sep 3, 20250.640.640.620.620.62-17,562
Sep 2, 20250.640.640.620.620.62-1.59%1,035
Aug 29, 20250.580.640.580.630.631.61%1,566
Aug 28, 20250.610.650.610.620.625.08%25,754
Aug 27, 20250.580.590.580.590.59-1.67%30,155
Aug 26, 20250.610.610.600.600.60-1.64%4,870
Aug 25, 20250.560.620.560.610.6112.96%13,989
Aug 22, 20250.510.540.510.540.543.85%16,268
Aug 21, 20250.490.520.490.520.527.44%1,266
Aug 20, 20250.490.490.480.480.487.29%16,726
Aug 19, 20250.480.490.450.450.45-19.45%26,617
Aug 18, 20250.510.610.510.560.5616.67%17,534
Aug 15, 20250.480.480.480.480.48-5.88%300
Aug 14, 20250.480.510.480.510.514.19%7,424
Aug 13, 20250.530.530.490.490.49-14.12%13,109
Aug 12, 20250.520.570.520.570.57-888
Aug 11, 20250.510.570.510.570.577.55%2,760
Aug 8, 20250.510.530.510.530.531.67%6,055
Aug 7, 20250.530.530.520.520.52-0.70%529
Aug 6, 20250.530.530.530.530.53-4.55%347
Aug 5, 20250.560.560.550.550.55-3.51%1,044
Aug 1, 20250.580.610.570.570.57-7.77%4,426
Jul 31, 20250.620.620.620.620.624.75%275
Jul 30, 20250.560.660.560.590.597.23%2,033
Jul 29, 20250.610.610.550.550.550.57%1,525
Jul 28, 20250.580.580.550.550.55-5.72%13,246
Jul 25, 20250.570.580.570.580.582.18%86,884
Jul 24, 20250.570.570.570.570.573.25%189
Jul 23, 20250.580.660.550.550.55-0.49%25,564
Jul 22, 20250.640.640.550.550.55-0.05%4,098
Jul 21, 20250.550.550.550.550.55-13.59%268
Jul 18, 20250.590.640.590.640.644.07%47,471
Jul 17, 20250.600.620.600.620.626.03%16,186
Jul 16, 20250.570.580.570.580.58-1.69%11,187
Jul 11, 20250.600.600.590.590.5915.69%6,496
Jul 10, 20250.550.550.510.510.51-700
Jul 9, 20250.540.540.510.510.51-1.92%1,511
Jul 8, 20250.510.520.500.520.52-11.71%2,475
Jul 7, 20250.500.590.500.590.595.18%886
Jul 2, 20250.520.560.520.560.567.90%3,123