NYSE - Delayed Quote • USD
Companhia Brasileira De Distribuicao (CBD)
At close: April 18 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.4864 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | 9,684 |
Apr 23, 2024 | 0.4080 | 0.5692 | 0.4080 | 0.4510 | 0.4510 | 387,440 |
Apr 22, 2024 | 0.4428 | 0.5100 | 0.3610 | 0.5000 | 0.5000 | 328,990 |
Apr 19, 2024 | 0.3050 | 0.5400 | 0.3000 | 0.5043 | 0.5043 | 103,412 |
Apr 18, 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 80,398 |
Apr 17, 2024 | 0.4700 | 0.4753 | 0.4500 | 0.4590 | 0.4590 | 73,109 |
Apr 16, 2024 | 0.4664 | 0.4825 | 0.4500 | 0.4556 | 0.4556 | 111,706 |
Apr 15, 2024 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | 0.4700 | 714,956 |
Apr 12, 2024 | 0.5370 | 0.5370 | 0.4942 | 0.4999 | 0.4999 | 77,675 |
Apr 11, 2024 | 0.5323 | 0.5323 | 0.5024 | 0.5175 | 0.5175 | 339,239 |
Apr 10, 2024 | 0.5490 | 0.5507 | 0.5024 | 0.5233 | 0.5233 | 299,370 |
Apr 9, 2024 | 0.5200 | 0.5400 | 0.5155 | 0.5310 | 0.5310 | 499,916 |
Apr 8, 2024 | 0.5500 | 0.5500 | 0.5099 | 0.5175 | 0.5175 | 305,597 |
Apr 5, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5235 | 0.5235 | 805,546 |
Apr 4, 2024 | 0.5800 | 0.5962 | 0.5530 | 0.5599 | 0.5599 | 160,860 |
Apr 3, 2024 | 0.5800 | 0.5860 | 0.5600 | 0.5712 | 0.5712 | 344,804 |
Apr 2, 2024 | 0.5700 | 0.6311 | 0.5700 | 0.6041 | 0.6041 | 309,441 |
Apr 1, 2024 | 0.6400 | 0.6400 | 0.5600 | 0.5719 | 0.5719 | 463,577 |
Mar 28, 2024 | 0.6427 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 144,937 |
Mar 27, 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6421 | 0.6421 | 97,418 |
Mar 26, 2024 | 0.6490 | 0.6497 | 0.6300 | 0.6322 | 0.6322 | 47,050 |
Mar 25, 2024 | 0.6463 | 0.6463 | 0.6246 | 0.6267 | 0.6267 | 73,087 |
Mar 22, 2024 | 0.6446 | 0.6501 | 0.6300 | 0.6326 | 0.6326 | 422,721 |
Mar 21, 2024 | 0.6700 | 0.6700 | 0.6370 | 0.6370 | 0.6370 | 279,732 |
Mar 20, 2024 | 0.6599 | 0.6799 | 0.6500 | 0.6600 | 0.6600 | 142,907 |
Mar 19, 2024 | 0.6201 | 0.6500 | 0.6200 | 0.6406 | 0.6406 | 152,910 |
Mar 18, 2024 | 0.6400 | 0.6580 | 0.6100 | 0.6100 | 0.6100 | 311,251 |
Mar 15, 2024 | 0.6550 | 0.6600 | 0.6232 | 0.6232 | 0.6232 | 254,512 |
Mar 14, 2024 | 0.6501 | 0.6900 | 0.6400 | 0.6507 | 0.6507 | 312,731 |
Mar 13, 2024 | 0.6830 | 0.6865 | 0.6522 | 0.6522 | 0.6522 | 365,434 |
Mar 12, 2024 | 0.7370 | 0.7370 | 0.6700 | 0.6964 | 0.6964 | 409,103 |
Mar 11, 2024 | 0.7249 | 0.7319 | 0.7049 | 0.7200 | 0.7200 | 166,828 |
Mar 8, 2024 | 0.7451 | 0.7451 | 0.7200 | 0.7290 | 0.7290 | 33,902 |
Mar 7, 2024 | 0.7200 | 0.7570 | 0.7070 | 0.7414 | 0.7414 | 479,613 |
Mar 6, 2024 | 0.6530 | 0.7150 | 0.6530 | 0.7010 | 0.7010 | 235,174 |
Mar 5, 2024 | 0.6790 | 0.6979 | 0.6550 | 0.6589 | 0.6589 | 498,349 |
Mar 4, 2024 | 0.6900 | 0.7200 | 0.6870 | 0.6910 | 0.6910 | 413,056 |
Mar 1, 2024 | 0.7330 | 0.7546 | 0.7300 | 0.7350 | 0.7350 | 120,235 |
Feb 29, 2024 | 0.8170 | 0.8170 | 0.7500 | 0.7639 | 0.7639 | 206,938 |
Feb 28, 2024 | 0.7900 | 0.8345 | 0.7600 | 0.8041 | 0.8041 | 226,734 |
Feb 27, 2024 | 0.7200 | 0.7700 | 0.7087 | 0.7649 | 0.7649 | 334,682 |
Feb 26, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6926 | 0.6926 | 248,845 |
Feb 23, 2024 | 0.7529 | 0.7529 | 0.7120 | 0.7135 | 0.7135 | 179,638 |
Feb 22, 2024 | 0.7761 | 0.7910 | 0.7459 | 0.7459 | 0.7459 | 153,908 |
Feb 21, 2024 | 0.7900 | 0.8100 | 0.7660 | 0.8000 | 0.8000 | 163,184 |
Feb 20, 2024 | 0.7400 | 0.7730 | 0.7399 | 0.7417 | 0.7417 | 162,490 |
Feb 16, 2024 | 0.7031 | 0.7440 | 0.7031 | 0.7220 | 0.7220 | 61,952 |
Feb 15, 2024 | 0.7387 | 0.7387 | 0.7130 | 0.7238 | 0.7238 | 62,267 |
Feb 14, 2024 | 0.6441 | 0.7340 | 0.6441 | 0.7135 | 0.7135 | 315,886 |
Feb 13, 2024 | 0.7298 | 0.7495 | 0.6305 | 0.6601 | 0.6601 | 87,636 |
Feb 12, 2024 | 0.7470 | 0.7480 | 0.7000 | 0.7249 | 0.7249 | 41,896 |
Feb 9, 2024 | 0.7151 | 0.7710 | 0.7151 | 0.7310 | 0.7310 | 222,335 |
Feb 8, 2024 | 0.7600 | 0.7600 | 0.7255 | 0.7274 | 0.7274 | 135,302 |
Feb 7, 2024 | 0.7493 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 207,900 |
Feb 6, 2024 | 0.7569 | 0.7900 | 0.7501 | 0.7501 | 0.7501 | 129,306 |
Feb 5, 2024 | 0.7690 | 0.7690 | 0.7272 | 0.7529 | 0.7529 | 97,816 |
Feb 2, 2024 | 0.8000 | 0.8000 | 0.7651 | 0.7652 | 0.7652 | 59,577 |
Feb 1, 2024 | 0.7310 | 0.7961 | 0.7310 | 0.7950 | 0.7950 | 89,382 |
Jan 31, 2024 | 0.7546 | 0.7669 | 0.7310 | 0.7310 | 0.7310 | 203,658 |
Jan 30, 2024 | 0.7667 | 0.7770 | 0.7510 | 0.7550 | 0.7550 | 170,638 |
Jan 29, 2024 | 0.7747 | 0.7888 | 0.7610 | 0.7740 | 0.7740 | 96,747 |
Jan 26, 2024 | 0.8039 | 0.8118 | 0.7800 | 0.8118 | 0.8118 | 298,060 |
Jan 25, 2024 | 0.8058 | 0.8130 | 0.7700 | 0.7945 | 0.7945 | 370,028 |
Jan 24, 2024 | 0.8316 | 0.8400 | 0.7902 | 0.7903 | 0.7903 | 460,992 |
Jan 23, 2024 | 0.8030 | 0.8200 | 0.7868 | 0.7868 | 0.7868 | 224,504 |
Jan 22, 2024 | 0.8496 | 0.8496 | 0.8080 | 0.8080 | 0.8080 | 69,012 |
Jan 19, 2024 | 0.8189 | 0.8800 | 0.8189 | 0.8498 | 0.8498 | 119,155 |
Jan 18, 2024 | 0.8429 | 0.8620 | 0.8222 | 0.8620 | 0.8620 | 454,131 |
Jan 17, 2024 | 0.9080 | 0.9200 | 0.8498 | 0.8498 | 0.8498 | 664,178 |
Jan 16, 2024 | 0.8400 | 0.9500 | 0.8400 | 0.8958 | 0.8958 | 3,397,744 |
Jan 12, 2024 | 0.7500 | 0.8008 | 0.7500 | 0.7799 | 0.7799 | 263,994 |
Jan 11, 2024 | 0.6930 | 0.7200 | 0.6900 | 0.7023 | 0.7023 | 474,297 |
Jan 10, 2024 | 0.7294 | 0.7376 | 0.6900 | 0.6900 | 0.6900 | 651,852 |
Jan 9, 2024 | 0.7800 | 0.7825 | 0.7188 | 0.7188 | 0.7188 | 357,459 |
Jan 8, 2024 | 0.7800 | 0.8345 | 0.7738 | 0.7740 | 0.7740 | 189,734 |
Jan 5, 2024 | 0.8400 | 0.8426 | 0.7959 | 0.8100 | 0.8100 | 608,848 |
Jan 4, 2024 | 0.8511 | 0.8900 | 0.8240 | 0.8900 | 0.8900 | 738,876 |
Jan 3, 2024 | 0.8500 | 0.8978 | 0.8200 | 0.8800 | 0.8800 | 773,192 |
Jan 2, 2024 | 0.7680 | 0.8400 | 0.7510 | 0.8400 | 0.8400 | 704,827 |
Dec 29, 2023 | 0.7615 | 0.8046 | 0.7500 | 0.8000 | 0.8000 | 393,501 |
Dec 28, 2023 | 0.8200 | 0.8200 | 0.7706 | 0.7706 | 0.7706 | 107,526 |
Dec 27, 2023 | 0.7760 | 0.8198 | 0.7760 | 0.7801 | 0.7801 | 552,200 |
Dec 26, 2023 | 0.7670 | 0.7994 | 0.7670 | 0.7850 | 0.7850 | 458,727 |
Dec 22, 2023 | 0.7325 | 0.7790 | 0.7325 | 0.7750 | 0.7750 | 782,565 |
Dec 21, 2023 | 0.7500 | 0.7672 | 0.7331 | 0.7331 | 0.7331 | 151,612 |
Dec 20, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7457 | 0.7457 | 598,525 |
Dec 19, 2023 | 0.7600 | 0.7772 | 0.7415 | 0.7760 | 0.7760 | 486,422 |
Dec 18, 2023 | 0.7670 | 0.7800 | 0.7612 | 0.7800 | 0.7800 | 367,566 |
Dec 15, 2023 | 0.7800 | 0.7819 | 0.7400 | 0.7670 | 0.7670 | 382,444 |
Dec 14, 2023 | 0.8600 | 0.8600 | 0.7620 | 0.7800 | 0.7800 | 165,307 |
Dec 13, 2023 | 0.7678 | 0.8019 | 0.7540 | 0.7915 | 0.7915 | 530,611 |
Dec 12, 2023 | 0.7490 | 0.7850 | 0.7490 | 0.7651 | 0.7651 | 424,031 |
Dec 11, 2023 | 0.8163 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 1,201,631 |
Dec 8, 2023 | 0.8500 | 0.8500 | 0.8020 | 0.8415 | 0.8415 | 568,262 |
Dec 7, 2023 | 0.8100 | 0.8750 | 0.7820 | 0.8500 | 0.8500 | 1,163,841 |
Dec 6, 2023 | 0.7800 | 0.8100 | 0.7595 | 0.8100 | 0.8100 | 642,365 |
Dec 5, 2023 | 0.6800 | 0.7900 | 0.6601 | 0.7790 | 0.7790 | 2,627,680 |
Dec 4, 2023 | 0.6900 | 0.6900 | 0.6440 | 0.6602 | 0.6602 | 221,662 |
Dec 1, 2023 | 0.6470 | 0.6890 | 0.6300 | 0.6846 | 0.6846 | 291,780 |
Nov 30, 2023 | 0.6600 | 0.6600 | 0.6364 | 0.6428 | 0.6428 | 341,192 |
Nov 29, 2023 | 0.6900 | 0.6969 | 0.6500 | 0.6529 | 0.6529 | 376,137 |
Nov 28, 2023 | 0.6600 | 0.6760 | 0.6512 | 0.6712 | 0.6712 | 279,461 |
Nov 27, 2023 | 0.6900 | 0.6900 | 0.6490 | 0.6522 | 0.6522 | 666,127 |
Nov 24, 2023 | 0.6930 | 0.7030 | 0.6901 | 0.6907 | 0.6907 | 171,088 |
Nov 22, 2023 | 0.7240 | 0.7370 | 0.6944 | 0.7045 | 0.7045 | 127,808 |
Nov 21, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7102 | 0.7102 | 233,921 |
Nov 20, 2023 | 0.7500 | 0.7500 | 0.7201 | 0.7201 | 0.7201 | 177,354 |
Nov 17, 2023 | 0.7640 | 0.7640 | 0.7296 | 0.7332 | 0.7332 | 150,074 |
Nov 16, 2023 | 0.7481 | 0.7532 | 0.7328 | 0.7328 | 0.7328 | 198,834 |
Nov 15, 2023 | 0.7455 | 0.7999 | 0.7201 | 0.7409 | 0.7409 | 196,399 |
Nov 14, 2023 | 0.7418 | 0.7598 | 0.7189 | 0.7293 | 0.7293 | 291,595 |
Nov 13, 2023 | 0.7100 | 0.7160 | 0.6965 | 0.7011 | 0.7011 | 182,484 |
Nov 10, 2023 | 0.6964 | 0.7135 | 0.6964 | 0.7001 | 0.7001 | 321,393 |
Nov 9, 2023 | 0.7104 | 0.7425 | 0.6831 | 0.6831 | 0.6831 | 174,073 |
Nov 8, 2023 | 0.7300 | 0.7480 | 0.7200 | 0.7201 | 0.7201 | 292,850 |
Nov 7, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7463 | 0.7463 | 363,163 |
Nov 6, 2023 | 0.7357 | 0.7476 | 0.7180 | 0.7300 | 0.7300 | 279,553 |
Nov 3, 2023 | 0.7050 | 0.7600 | 0.7050 | 0.7585 | 0.7585 | 248,109 |
Nov 2, 2023 | 0.6598 | 0.7228 | 0.6500 | 0.7214 | 0.7214 | 153,331 |
Nov 1, 2023 | 0.6600 | 0.6775 | 0.6448 | 0.6700 | 0.6700 | 173,543 |
Oct 31, 2023 | 0.6516 | 0.6800 | 0.6376 | 0.6601 | 0.6601 | 98,101 |
Oct 30, 2023 | 0.6202 | 0.6412 | 0.6100 | 0.6201 | 0.6201 | 63,612 |
Oct 27, 2023 | 0.6410 | 0.6855 | 0.6100 | 0.6271 | 0.6271 | 459,749 |
Oct 26, 2023 | 0.6200 | 0.6509 | 0.6200 | 0.6436 | 0.6436 | 257,044 |
Oct 25, 2023 | 0.6500 | 0.6596 | 0.6110 | 0.6121 | 0.6121 | 149,890 |
Oct 24, 2023 | 0.6662 | 0.6698 | 0.6500 | 0.6531 | 0.6531 | 160,096 |
Oct 23, 2023 | 0.6500 | 0.6771 | 0.6500 | 0.6591 | 0.6591 | 170,159 |
Oct 20, 2023 | 0.6400 | 0.6600 | 0.6110 | 0.6421 | 0.6421 | 176,254 |
Oct 19, 2023 | 0.6600 | 0.6687 | 0.6464 | 0.6472 | 0.6472 | 219,033 |
Oct 18, 2023 | 0.6905 | 0.6905 | 0.6354 | 0.6354 | 0.6354 | 251,914 |
Oct 17, 2023 | 0.6900 | 0.7180 | 0.6800 | 0.6995 | 0.6995 | 578,894 |
Oct 16, 2023 | 0.6780 | 0.7540 | 0.6780 | 0.7045 | 0.7045 | 960,025 |
Oct 13, 2023 | 0.6694 | 0.6742 | 0.6380 | 0.6380 | 0.6380 | 89,743 |
Oct 12, 2023 | 0.6451 | 0.6694 | 0.6312 | 0.6456 | 0.6456 | 58,461 |
Oct 11, 2023 | 0.7000 | 0.7137 | 0.6601 | 0.6650 | 0.6650 | 206,687 |
Oct 10, 2023 | 0.6300 | 0.7067 | 0.6300 | 0.6865 | 0.6865 | 632,414 |
Oct 9, 2023 | 0.5914 | 0.6384 | 0.5914 | 0.6384 | 0.6384 | 239,101 |
Oct 6, 2023 | 0.6083 | 0.6196 | 0.5810 | 0.6101 | 0.6101 | 284,053 |
Oct 5, 2023 | 0.6390 | 0.6436 | 0.6051 | 0.6118 | 0.6118 | 242,559 |
Oct 4, 2023 | 0.6144 | 0.6570 | 0.6100 | 0.6389 | 0.6389 | 711,560 |
Oct 3, 2023 | 0.6207 | 0.6320 | 0.6011 | 0.6011 | 0.6011 | 413,975 |
Oct 2, 2023 | 0.6700 | 0.6700 | 0.6205 | 0.6341 | 0.6341 | 519,297 |
Sep 29, 2023 | 0.6609 | 0.6668 | 0.6403 | 0.6665 | 0.6665 | 367,229 |
Sep 28, 2023 | 0.6070 | 0.6462 | 0.6070 | 0.6462 | 0.6462 | 410,572 |
Sep 27, 2023 | 0.6592 | 0.6592 | 0.6037 | 0.6299 | 0.6299 | 426,330 |
Sep 26, 2023 | 0.6700 | 0.6755 | 0.6311 | 0.6311 | 0.6311 | 742,306 |
Sep 25, 2023 | 0.6900 | 0.6914 | 0.6704 | 0.6847 | 0.6847 | 377,652 |
Sep 22, 2023 | 0.7062 | 0.7073 | 0.6801 | 0.6801 | 0.6801 | 765,618 |
Sep 21, 2023 | 0.7185 | 0.7258 | 0.7002 | 0.7029 | 0.7029 | 843,267 |
Sep 20, 2023 | 0.7982 | 0.7982 | 0.7400 | 0.7400 | 0.7400 | 510,114 |
Sep 19, 2023 | 0.8410 | 0.8410 | 0.7818 | 0.7838 | 0.7838 | 706,490 |
Sep 18, 2023 | 0.8570 | 0.8625 | 0.8395 | 0.8475 | 0.8475 | 633,046 |
Sep 15, 2023 | 0.8758 | 0.8801 | 0.8500 | 0.8552 | 0.8552 | 837,933 |
Sep 14, 2023 | 0.9077 | 0.9255 | 0.8949 | 0.9099 | 0.9099 | 879,703 |
Sep 13, 2023 | 0.9020 | 0.9370 | 0.9013 | 0.9063 | 0.9063 | 707,906 |
Sep 12, 2023 | 0.9300 | 0.9352 | 0.9157 | 0.9247 | 0.9247 | 917,553 |
Sep 11, 2023 | 0.8725 | 0.9322 | 0.8725 | 0.9172 | 0.9172 | 1,051,913 |
Sep 8, 2023 | 0.8505 | 0.8726 | 0.8480 | 0.8600 | 0.8600 | 1,746,829 |
Sep 7, 2023 | 0.8663 | 0.8994 | 0.8304 | 0.8304 | 0.8304 | 949,472 |
Sep 6, 2023 | 0.9000 | 0.9117 | 0.8692 | 0.8736 | 0.8736 | 2,625,136 |
Sep 5, 2023 | 0.9569 | 0.9599 | 0.9100 | 0.9141 | 0.9141 | 1,315,447 |
Sep 1, 2023 | 0.9900 | 0.9900 | 0.9350 | 0.9617 | 0.9617 | 3,341,261 |
Aug 31, 2023 | 1.0400 | 1.0600 | 0.9719 | 0.9849 | 0.9849 | 4,993,828 |
Aug 30, 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 3,747,726 |
Aug 29, 2023 | 1.1500 | 1.1600 | 1.0401 | 1.1000 | 1.1000 | 4,352,923 |
Aug 28, 2023 | 1.2188 | 1.2563 | 1.1797 | 1.2500 | 1.2500 | 5,564,672 |
Aug 25, 2023 | 1.2781 | 1.3125 | 1.2125 | 1.2156 | 1.2156 | 8,312,208 |
Aug 24, 2023 | 1.3094 | 1.3312 | 1.2875 | 1.2938 | 1.2938 | 4,747,145 |
Aug 23, 2023 | 1.2781 | 1.3875 | 1.2781 | 1.3156 | 1.3156 | 13,551,225 |
Aug 22, 2023 | 1.2813 | 1.2859 | 1.2375 | 1.2594 | 1.2594 | 9,364,531 |
Aug 21, 2023 | 1.2500 | 1.2813 | 1.2281 | 1.2687 | 1.2687 | 6,279,894 |
Aug 18, 2023 | 1.1938 | 1.2687 | 1.1938 | 1.2563 | 1.2563 | 3,136,761 |
Aug 17, 2023 | 1.2188 | 1.2281 | 1.1922 | 1.2000 | 1.2000 | 1,991,635 |
Aug 16, 2023 | 1.2281 | 1.2313 | 1.2000 | 1.2094 | 1.2094 | 2,919,449 |
Aug 15, 2023 | 1.2406 | 1.2410 | 1.2141 | 1.2375 | 1.2375 | 4,395,414 |
Aug 14, 2023 | 1.2625 | 1.2656 | 1.2375 | 1.2375 | 1.2375 | 3,010,796 |
Aug 11, 2023 | 1.2906 | 1.3266 | 1.2719 | 1.2875 | 1.2875 | 3,248,307 |
Aug 10, 2023 | 1.3031 | 1.3203 | 1.2875 | 1.2906 | 1.2906 | 2,365,939 |
Aug 9, 2023 | 1.2625 | 1.2781 | 1.2500 | 1.2750 | 1.2750 | 2,146,940 |
Aug 8, 2023 | 1.2656 | 1.2750 | 1.2500 | 1.2750 | 1.2750 | 2,088,598 |
Aug 7, 2023 | 1.2813 | 1.2875 | 1.2656 | 1.2813 | 1.2813 | 1,218,448 |
Aug 4, 2023 | 1.3156 | 1.3656 | 1.2906 | 1.2938 | 1.2938 | 2,259,580 |
Aug 3, 2023 | 1.3312 | 1.3531 | 1.3047 | 1.3156 | 1.3156 | 1,926,787 |
Aug 2, 2023 | 1.3188 | 1.3406 | 1.2969 | 1.3281 | 1.3281 | 1,957,964 |
Aug 1, 2023 | 1.3312 | 1.3500 | 1.3109 | 1.3250 | 1.3250 | 3,301,024 |
Jul 31, 2023 | 1.3469 | 1.3625 | 1.3469 | 1.3563 | 1.3563 | 3,038,467 |
Jul 28, 2023 | 1.3781 | 1.3875 | 1.3438 | 1.3531 | 1.3531 | 2,731,974 |
Jul 27, 2023 | 1.4063 | 1.4344 | 1.3750 | 1.3844 | 1.3844 | 1,690,656 |
Jul 26, 2023 | 1.4156 | 1.4344 | 1.4078 | 1.4250 | 1.4250 | 3,034,393 |
Jul 25, 2023 | 1.4063 | 1.4306 | 1.3891 | 1.4000 | 1.4000 | 3,128,918 |
Jul 24, 2023 | 1.4250 | 1.4281 | 1.3922 | 1.4063 | 1.4063 | 2,665,456 |
Jul 21, 2023 | 1.4219 | 1.4500 | 1.4188 | 1.4250 | 1.4250 | 3,338,499 |
Jul 20, 2023 | 1.4094 | 1.4250 | 1.3880 | 1.4094 | 1.4094 | 1,802,547 |
Jul 19, 2023 | 1.4094 | 1.4188 | 1.3578 | 1.3969 | 1.3969 | 4,221,865 |
Jul 18, 2023 | 1.3750 | 1.3875 | 1.3391 | 1.3625 | 1.3625 | 2,848,940 |
Jul 17, 2023 | 1.3062 | 1.3844 | 1.3000 | 1.3719 | 1.3719 | 3,538,579 |
Jul 14, 2023 | 1.3594 | 1.3625 | 1.3219 | 1.3500 | 1.3500 | 2,960,336 |
Jul 13, 2023 | 1.3719 | 1.3906 | 1.3594 | 1.3656 | 1.3656 | 3,407,907 |
Jul 12, 2023 | 1.4813 | 1.4875 | 1.3594 | 1.3656 | 1.3656 | 11,869,344 |
Jul 11, 2023 | 1.4250 | 1.4531 | 1.3953 | 1.4438 | 1.4438 | 4,372,857 |
Jul 10, 2023 | 1.3906 | 1.4250 | 1.3875 | 1.4188 | 1.4188 | 5,138,403 |
Jul 7, 2023 | 1.3219 | 1.4250 | 1.3031 | 1.4063 | 1.4063 | 8,495,168 |
Jul 6, 2023 | 1.2687 | 1.2766 | 1.2437 | 1.2656 | 1.2656 | 3,969,484 |
Jul 5, 2023 | 1.2687 | 1.3062 | 1.2687 | 1.2813 | 1.2813 | 4,430,569 |
Jul 3, 2023 | 1.2031 | 1.2375 | 1.2000 | 1.2313 | 1.2313 | 1,817,923 |
Jun 30, 2023 | 1.1625 | 1.2062 | 1.1547 | 1.2031 | 1.2031 | 5,026,300 |
Jun 29, 2023 | 1.1563 | 1.2031 | 1.1484 | 1.1656 | 1.1656 | 8,811,232 |
Jun 28, 2023 | 1.0125 | 1.0359 | 1.0047 | 1.0219 | 1.0219 | 2,502,851 |
Jun 27, 2023 | 1.0656 | 1.0656 | 0.9922 | 1.0156 | 1.0156 | 5,305,254 |
Jun 26, 2023 | 1.1344 | 1.1563 | 1.0688 | 1.0688 | 1.0688 | 2,650,521 |
Jun 23, 2023 | 1.1125 | 1.1461 | 1.1063 | 1.1375 | 1.1375 | 1,817,824 |
Jun 22, 2023 | 1.1063 | 1.1250 | 1.0734 | 1.1187 | 1.1187 | 6,208,448 |
Jun 21, 2023 | 1.1313 | 1.1563 | 1.1250 | 1.1250 | 1.1250 | 1,490,822 |
Jun 20, 2023 | 1.1344 | 1.1500 | 1.1266 | 1.1437 | 1.1437 | 3,355,420 |
Jun 16, 2023 | 1.1344 | 1.1469 | 1.1219 | 1.1250 | 1.1250 | 1,949,264 |
Jun 15, 2023 | 1.1406 | 1.1609 | 1.1313 | 1.1563 | 1.1563 | 2,321,043 |
Jun 14, 2023 | 1.1313 | 1.1437 | 1.1047 | 1.1313 | 1.1313 | 3,174,732 |
Jun 13, 2023 | 1.1219 | 1.1281 | 1.1016 | 1.1063 | 1.1063 | 1,568,416 |
Jun 12, 2023 | 1.1000 | 1.1187 | 1.0781 | 1.1094 | 1.1094 | 1,384,588 |
Jun 9, 2023 | 1.0781 | 1.1094 | 1.0781 | 1.0906 | 1.0906 | 2,088,012 |
Jun 8, 2023 | 1.0531 | 1.0875 | 1.0531 | 1.0812 | 1.0812 | 548,262 |
Jun 7, 2023 | 1.1094 | 1.1156 | 1.0656 | 1.0719 | 1.0719 | 1,092,057 |
Jun 6, 2023 | 1.0531 | 1.1047 | 1.0531 | 1.0969 | 1.0969 | 1,726,940 |
Jun 5, 2023 | 1.0500 | 1.0672 | 1.0359 | 1.0531 | 1.0531 | 1,504,531 |
Jun 2, 2023 | 1.0500 | 1.0688 | 1.0453 | 1.0625 | 1.0625 | 2,603,596 |
Jun 1, 2023 | 1.0000 | 1.0344 | 0.9984 | 1.0250 | 1.0250 | 1,282,118 |
May 31, 2023 | 0.9906 | 1.0031 | 0.9756 | 1.0000 | 1.0000 | 1,860,176 |
May 30, 2023 | 1.0000 | 1.0031 | 0.9781 | 0.9969 | 0.9969 | 1,449,769 |
May 26, 2023 | 1.0000 | 1.0250 | 0.9906 | 0.9969 | 0.9969 | 1,222,086 |
May 25, 2023 | 1.0500 | 1.0625 | 0.9984 | 1.0031 | 1.0031 | 2,069,724 |
May 24, 2023 | 1.0500 | 1.0562 | 1.0375 | 1.0375 | 1.0375 | 1,695,955 |
May 23, 2023 | 1.0531 | 1.0781 | 1.0359 | 1.0500 | 1.0500 | 3,109,571 |
May 22, 2023 | 1.0781 | 1.0844 | 1.0594 | 1.0594 | 1.0594 | 1,533,689 |
May 19, 2023 | 1.0969 | 1.1203 | 1.0797 | 1.0844 | 1.0844 | 3,229,657 |
May 18, 2023 | 1.0781 | 1.1063 | 1.0703 | 1.1031 | 1.1031 | 2,820,796 |
May 17, 2023 | 1.0688 | 1.0859 | 1.0562 | 1.0750 | 1.0750 | 1,910,560 |
May 16, 2023 | 1.0719 | 1.0938 | 1.0531 | 1.0562 | 1.0562 | 3,069,702 |
May 15, 2023 | 1.0438 | 1.0781 | 1.0266 | 1.0750 | 1.0750 | 2,200,249 |
May 12, 2023 | 1.0281 | 1.0625 | 1.0219 | 1.0375 | 1.0375 | 2,094,083 |
May 11, 2023 | 1.0187 | 1.0395 | 1.0125 | 1.0281 | 1.0281 | 2,402,784 |
May 10, 2023 | 1.0219 | 1.0313 | 1.0063 | 1.0250 | 1.0250 | 2,384,179 |
May 9, 2023 | 1.0031 | 1.0328 | 0.9953 | 1.0063 | 1.0063 | 2,583,913 |
May 8, 2023 | 0.9531 | 0.9969 | 0.9531 | 0.9844 | 0.9844 | 3,500,726 |
May 5, 2023 | 0.9563 | 0.9766 | 0.9375 | 0.9469 | 0.9469 | 7,273,574 |
May 4, 2023 | 0.9125 | 0.9547 | 0.8750 | 0.9438 | 0.9438 | 3,532,185 |
May 3, 2023 | 0.9063 | 0.9109 | 0.8781 | 0.8781 | 0.8781 | 6,635,894 |
May 2, 2023 | 0.9375 | 0.9406 | 0.9063 | 0.9094 | 0.9094 | 2,603,417 |
May 1, 2023 | 0.9563 | 0.9672 | 0.9469 | 0.9469 | 0.9469 | 1,508,166 |
Apr 28, 2023 | 0.8969 | 0.9578 | 0.8906 | 0.9469 | 0.9469 | 4,576,816 |
Apr 27, 2023 | 0.9375 | 0.9406 | 0.9047 | 0.9156 | 0.9156 | 5,018,560 |
Apr 26, 2023 | 0.9219 | 0.9594 | 0.9191 | 0.9312 | 0.9312 | 11,748,921 |
Apr 25, 2023 | 1.0031 | 1.0094 | 0.9844 | 0.9906 | 0.9906 | 3,121,964 |
Related Tickers
EXTO Almacenes Éxito S.A.
4.7300
+0.21%
SRSCQ Sears Canada Inc.
0.0000
0.00%
DDT Dillards Capital Trust I CAP SECS 7.5%
25.67
+0.04%
MACY.VI Macy's, Inc.
17.36
-1.67%
SON.LS Sonae, SGPS, S.A.
0.9230
-0.11%
LREN3.SA Lojas Renner S.A.
15.59
+0.19%
DDS Dillard's, Inc.
449.27
+1.16%
WHGPF The Warehouse Group Limited
0.7951
0.00%
PPASF Pick n Pay Stores Limited
1.5500
0.00%
30M.SG Myer Holdings Ltd
0.4400
-1.35%