TipRanks
Go Ultimate55% OFF

CDRL S.A. (CDL) Historical Prices

PL:CDL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.6011.9011.4011.4011.40-1.72%9870.60
Oct 29, 202612.1012.1011.6011.6011.60-3.33%1,0430.64
Oct 28, 202612.0012.0011.9012.0012.00+0.84%230.01
Oct 27, 202612.0012.0011.6011.9011.90-0.83%6710.40
Oct 26, 202611.8012.3011.8012.0012.00+1.69%9020.55
Oct 23, 202612.2012.2011.6011.8011.80-3.28%1,5640.94
Oct 22, 202612.1012.2012.1012.2012.20+0.83%2790.17
Oct 21, 202612.2012.2011.9012.1012.10+4.31%1480.09
Oct 20, 202612.3012.3011.6011.6011.60-5.69%2860.16
Oct 19, 202612.5012.5012.2012.3012.30-2.38%560.03
Oct 16, 202612.5012.6012.5012.6012.60+2.44%400.02
Oct 15, 202612.3012.3012.3012.3012.30+0.00%2220.12
Oct 14, 202612.0012.5012.0012.3012.30+2.50%2780.14
Oct 13, 202612.5012.5012.0012.0012.00-4.00%460.02
Oct 12, 202612.3012.5012.2012.5012.50+1.63%1140.06
Oct 09, 202612.4012.4011.8012.3012.30-0.81%1,4320.72
Oct 08, 202612.5012.6012.4012.4012.40-1.59%1,4130.70
Oct 07, 202612.3013.0012.3012.6012.60+2.44%2,9121.45
Oct 06, 202613.0013.0012.2012.3012.30+0.00%1,0290.50
Oct 05, 202613.0013.1012.3012.3012.30+0.00%7010.33
Oct 02, 202612.9012.9012.3012.3012.30-4.65%1440.06
Oct 01, 202613.0013.1012.8012.9012.90-0.77%9890.43
Sep 30, 202612.8013.1012.8013.0013.00+1.56%1,5630.68
Sep 29, 202612.6012.8012.5012.8012.80+2.40%3450.15
Sep 28, 202612.2012.5012.2012.5012.50+3.31%6790.30
Sep 25, 202612.3012.3012.1012.1012.10-1.63%1040.05
Sep 24, 202612.1012.3012.1012.3012.30+1.65%6960.31
Sep 23, 202612.1012.4012.1012.1012.10-2.42%1,2290.54
Sep 22, 202612.4012.4012.4012.4012.40+2.48%10.00
Sep 21, 202612.4012.4012.1012.1012.10-3.20%6120.27
Sep 18, 202612.5012.6012.5012.5012.50-0.79%3570.15
Sep 17, 202612.5012.6012.5012.6012.60+1.61%1,7350.74
Sep 16, 202611.8012.4011.6012.4012.40+5.08%2,9311.28
Sep 15, 202611.8011.8011.7011.8011.80+0.00%9320.41
Sep 14, 202611.9011.9011.5011.8011.80-0.84%8800.38
Sep 11, 202611.6012.0011.4011.9011.90+2.59%2,2150.97
Sep 10, 202612.4012.4011.5011.6011.60-7.20%2,2461.00
Sep 09, 202613.3013.3012.0012.5012.50-6.02%11,1975.34
Sep 08, 202613.3013.3013.3013.3013.30+0.00%1700.08
Sep 07, 202613.0013.4012.7013.3013.30-0.75%7,0953.31
Sep 04, 202613.3013.4013.1013.4013.40+2.29%3430.15
Sep 03, 202613.5013.5013.1013.1013.10-2.96%1,4110.59
Sep 02, 202613.2013.5013.1013.5013.50+2.27%7,5273.26
Sep 01, 202613.5013.5013.2013.2013.20+0.00%3970.17
Aug 31, 202613.0013.7012.9013.2013.20+0.76%6,5682.95
Aug 28, 202612.9013.1012.9013.1013.10+0.77%4820.21
Aug 27, 202612.9013.0012.9013.0013.00+1.56%7700.33
Aug 26, 202613.3013.3012.8012.8012.80-3.03%5620.21
Aug 25, 202612.8013.3012.8013.2013.20+0.76%6870.25
Aug 24, 202613.0013.1012.7013.1013.10+3.97%1,0280.38