Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.065 3.165 3.048 3.149 214,364 +0.05(+1.63%)
Jun 29, 2017 3.174 3.216 3.048 3.098 220,190 -0.11(-3.40%)
Jun 28, 2017 3.107 3.224 3.073 3.207 145,671 +0.14(+4.66%)
Jun 27, 2017 3.140 3.140 3.031 3.065 367,235 -0.03(-0.82%)
Jun 26, 2017 3.065 3.123 3.065 3.090 187,529 +0.10(+3.37%)
Jun 23, 2017 3.115 3.115 2.989 2.989 629,420 -0.16(-5.07%)
Jun 22, 2017 3.073 3.375 3.073 3.149 650,604 +0.18(+5.93%)
Jun 21, 2017 2.972 3.056 2.930 2.972 149,367 -0.08(-2.48%)
Jun 20, 2017 3.132 3.143 2.997 3.048 293,766 -0.14(-4.47%)
Jun 19, 2017 3.157 3.241 3.140 3.191 347,545 +0.01(+0.26%)
Jun 16, 2017 3.149 3.216 3.128 3.182 427,642 -0.01(-0.26%)
Jun 15, 2017 3.165 3.216 3.115 3.191 112,620 +0.01(+0.26%)
Jun 14, 2017 3.216 3.233 3.098 3.182 425,169 +0.00(+0.00%)
Jun 13, 2017 3.207 3.207 3.115 3.182 288,702 -0.02(-0.52%)
Jun 12, 2017 3.291 3.317 3.199 3.199 254,439 -0.09(-2.81%)
Jun 09, 2017 3.291 3.405 3.266 3.291 1,104,584 -0.02(-0.51%)
Jun 08, 2017 3.266 3.329 3.250 3.308 349,166 -0.10(-2.96%)
Jun 07, 2017 3.409 3.442 3.350 3.409 762,075 +0.02(+0.50%)
Jun 06, 2017 3.350 3.400 3.342 3.392 289,519 +0.07(+2.02%)
Jun 05, 2017 3.300 3.367 3.275 3.325 243,157 -0.05(-1.49%)
Jun 02, 2017 3.417 3.451 3.325 3.375 270,054 +0.00(+0.00%)
Jun 01, 2017 3.518 3.568 3.342 3.375 209,682 -0.09(-2.66%)
May 31, 2017 3.560 3.602 3.434 3.468 247,483 -0.10(-2.82%)
May 30, 2017 3.594 3.602 3.526 3.568 299,907 -0.03(-0.70%)
May 26, 2017 3.543 3.703 3.526 3.594 184,676 +0.12(+3.38%)
May 25, 2017 3.678 3.736 3.434 3.476 800,521 -0.12(-3.27%)
May 24, 2017 3.409 3.694 3.400 3.594 1,040,100 +0.25(+7.54%)
May 23, 2017 3.249 3.417 3.249 3.342 656,666 +0.18(+5.85%)
May 22, 2017 3.275 3.333 3.056 3.157 848,922 -0.21(-6.23%)
May 19, 2017 3.325 3.417 3.291 3.367 2,230,020 +0.24(+7.80%)
May 18, 2017 3.484 3.980 3.014 3.123 1,921,838 -1.11(-26.19%)
May 17, 2017 4.374 4.374 4.215 4.232 219,147 -0.24(-5.44%)
May 16, 2017 4.668 4.668 4.442 4.475 214,388 -0.18(-3.79%)
May 15, 2017 4.819 4.836 4.618 4.652 136,060 -0.04(-0.89%)
May 12, 2017 4.769 4.845 4.652 4.694 190,606 +0.13(+2.95%)
May 11, 2017 4.568 4.610 4.391 4.559 279,621 +0.31(+7.31%)
May 10, 2017 4.374 4.416 4.223 4.248 264,123 -0.04(-0.98%)
May 09, 2017 4.123 4.316 4.106 4.290 178,065 +0.13(+3.02%)
May 08, 2017 4.332 4.349 4.123 4.165 215,966 -0.14(-3.31%)
May 05, 2017 4.391 4.450 4.248 4.307 118,832 -0.04(-0.97%)
May 04, 2017 4.559 4.568 4.307 4.349 801,247 -0.29(-6.33%)
May 03, 2017 4.727 4.761 4.643 4.643 109,801 -0.12(-2.47%)
May 02, 2017 4.694 4.853 4.643 4.761 213,562 +0.10(+2.16%)
May 01, 2017 4.761 4.761 4.484 4.660 95,814 +0.02(+0.36%)
Apr 28, 2017 4.425 4.677 4.408 4.643 198,131 +0.18(+3.95%)
Apr 27, 2017 4.442 4.492 4.383 4.467 209,640 -0.03(-0.56%)
Apr 26, 2017 4.416 4.517 4.374 4.492 207,022 +0.00(+0.00%)
Apr 25, 2017 4.114 4.500 4.114 4.492 193,336 +0.29(+6.79%)
Apr 24, 2017 4.232 4.274 4.173 4.207 382,679 +0.14(+3.51%)
Apr 21, 2017 4.072 4.156 4.039 4.064 47,113 -0.03(-0.82%)
Apr 20, 2017 4.039 4.156 4.005 4.097 150,882 +0.06(+1.46%)
Apr 19, 2017 4.215 4.223 4.005 4.039 91,263 -0.13(-3.02%)
Apr 18, 2017 4.123 4.165 4.097 4.165 405,625 +0.01(+0.20%)
Apr 17, 2017 4.139 4.232 4.106 4.156 268,553 +0.08(+1.85%)
Apr 13, 2017 4.190 4.232 4.047 4.081 71,608 -0.12(-2.80%)
Apr 12, 2017 4.198 4.215 4.127 4.198 116,593 +0.01(+0.20%)
Apr 11, 2017 4.055 4.207 4.022 4.190 204,846 +0.08(+2.05%)
Apr 10, 2017 4.156 4.165 4.055 4.106 99,459 -0.07(-1.61%)
Apr 07, 2017 4.299 4.358 4.165 4.173 128,580 -0.09(-2.17%)
Apr 06, 2017 4.425 4.433 4.207 4.265 147,823 -0.18(-3.97%)
Apr 05, 2017 4.610 4.626 4.425 4.442 152,475 -0.22(-4.68%)
Apr 04, 2017 4.568 4.694 4.568 4.660 432,500 +0.04(+0.91%)
Apr 03, 2017 4.635 4.685 4.601 4.618 96,147 +0.06(+1.29%)
Mar 31, 2017 4.559 4.660 4.500 4.559 170,734 +0.01(+0.18%)
Mar 30, 2017 4.626 4.652 4.534 4.551 116,783 -0.06(-1.27%)
Mar 29, 2017 4.626 4.668 4.551 4.610 251,832 -0.02(-0.36%)
Mar 28, 2017 4.652 4.652 4.542 4.626 380,140 -0.16(-3.33%)
Mar 27, 2017 5.004 5.004 4.685 4.786 334,212 -0.31(-6.10%)
Mar 24, 2017 5.013 5.113 5.004 5.097 65,567 +0.13(+2.71%)
Mar 23, 2017 5.046 5.080 4.962 4.962 141,184 -0.17(-3.27%)
Mar 22, 2017 5.021 5.214 4.996 5.130 76,276 +0.09(+1.83%)
Mar 21, 2017 5.290 5.306 5.021 5.038 78,982 -0.23(-4.31%)
Mar 20, 2017 5.130 5.407 5.113 5.264 153,980 +0.24(+4.85%)
Mar 17, 2017 5.256 5.306 5.004 5.021 410,944 -0.17(-3.24%)
Mar 16, 2017 5.298 5.306 5.122 5.189 236,478 -0.12(-2.22%)
Mar 15, 2017 5.097 5.348 4.979 5.306 201,030 +0.20(+3.95%)
Mar 14, 2017 5.323 5.340 5.038 5.105 131,995 -0.25(-4.70%)
Mar 13, 2017 5.458 5.491 5.323 5.357 69,311 -0.04(-0.78%)
Mar 10, 2017 5.533 5.558 5.290 5.399 151,163 +0.01(+0.16%)
Mar 09, 2017 5.416 5.483 5.357 5.390 176,624 -0.05(-0.93%)
Mar 08, 2017 5.399 5.491 5.348 5.441 308,143 -0.18(-3.14%)
Mar 07, 2017 5.810 5.810 5.592 5.617 128,651 -0.18(-3.04%)
Mar 06, 2017 5.709 5.802 5.651 5.793 229,553 +0.18(+3.29%)
Mar 03, 2017 5.550 5.634 5.508 5.609 5,965,024 +0.21(+3.89%)
Mar 02, 2017 5.634 5.642 5.348 5.399 181,719 -0.39(-6.68%)
Mar 01, 2017 5.458 5.802 5.390 5.785 204,698 +0.26(+4.71%)
Feb 28, 2017 5.516 5.583 5.365 5.525 102,305 -0.04(-0.75%)
Feb 27, 2017 5.743 5.743 5.458 5.567 84,753 -0.11(-1.92%)
Feb 24, 2017 5.785 5.793 5.625 5.676 154,108 -0.13(-2.17%)
Feb 23, 2017 5.936 6.045 5.793 5.802 266,255 +0.05(+0.88%)
Feb 22, 2017 5.726 5.835 5.701 5.751 154,787 +0.08(+1.33%)
Feb 21, 2017 5.768 5.819 5.659 5.676 571,569 -0.13(-2.31%)
Feb 17, 2017 5.810 5.810 5.810 0 -0.18(-3.08%)
Feb 16, 2017 5.987 6.020 5.928 5.995 114,393 -0.07(-1.11%)
Feb 15, 2017 6.003 6.163 6.003 6.062 113,767 +0.02(+0.28%)
Feb 14, 2017 5.961 6.079 5.835 6.045 210,926 +0.02(+0.28%)
Feb 13, 2017 6.129 6.154 5.987 6.029 556,269 +0.06(+0.98%)
Feb 10, 2017 5.894 6.096 5.886 5.970 392,345 +0.29(+5.02%)
Feb 09, 2017 5.835 5.894 5.625 5.684 243,247 -0.24(-3.97%)
Feb 08, 2017 5.936 6.054 5.886 5.919 757,536 +0.13(+2.17%)
Feb 07, 2017 5.894 5.945 5.726 5.793 461,647 +0.05(+0.88%)
Feb 06, 2017 5.751 5.835 5.709 5.743 115,549 -0.13(-2.29%)
Feb 03, 2017 5.869 5.953 5.819 5.877 168,000 +0.19(+3.40%)
Feb 02, 2017 5.760 5.777 5.634 5.684 90,935 +0.11(+1.96%)
Feb 01, 2017 5.583 5.609 5.420 5.575 135,630 +0.06(+1.07%)
Jan 31, 2017 5.634 5.718 5.500 5.516 149,099 +0.01(+0.15%)
Jan 30, 2017 5.676 5.676 5.458 5.508 113,985 -0.22(-3.81%)
Jan 27, 2017 5.760 5.785 5.701 5.726 98,220 -0.11(-1.87%)
Jan 26, 2017 5.877 5.953 5.768 5.835 121,969 -0.11(-1.84%)
Jan 25, 2017 5.886 6.079 5.844 5.945 70,056 +0.03(+0.57%)
Jan 24, 2017 6.012 6.045 5.802 5.911 248,256 -0.09(-1.54%)
Jan 23, 2017 6.020 6.079 5.915 6.003 265,218 +0.25(+4.38%)
Jan 20, 2017 5.793 5.928 5.264 5.751 335,360 +0.17(+3.01%)
Jan 19, 2017 5.483 5.667 5.451 5.583 279,548 -0.11(-1.92%)
Jan 18, 2017 5.835 5.844 5.642 5.693 137,324 -0.25(-4.24%)
Jan 17, 2017 5.978 6.003 5.894 5.945 85,534 -0.04(-0.70%)
Jan 13, 2017 5.987 5.987 5.987 0 -0.05(-0.83%)
Jan 12, 2017 5.928 6.154 5.810 6.037 681,772 +0.27(+4.66%)
Jan 11, 2017 5.558 5.785 5.483 5.768 240,272 +0.05(+0.88%)
Jan 10, 2017 5.810 5.819 5.542 5.718 101,793 -0.16(-2.71%)
Jan 09, 2017 5.861 5.945 5.634 5.877 162,802 +0.14(+2.49%)
Jan 06, 2017 5.827 5.869 5.667 5.735 65,411 -0.16(-2.71%)
Jan 05, 2017 5.861 5.928 5.835 5.894 48,621 +0.12(+2.03%)
Jan 04, 2017 5.777 5.861 5.768 5.777 72,482 +0.05(+0.88%)
Jan 03, 2017 5.768 5.861 5.600 5.726 114,018 -0.03(-0.58%)
Dec 30, 2016 5.760 5.760 5.760 0 -0.07(-1.15%)
Dec 29, 2016 5.819 5.877 5.751 5.827 77,801 +0.03(+0.58%)
Dec 28, 2016 5.676 5.793 5.651 5.793 52,284 +0.13(+2.22%)
Dec 27, 2016 5.735 5.751 5.592 5.667 122,617 +0.06(+1.05%)
Dec 23, 2016 5.609 5.609 5.609 0 +0.13(+2.30%)
Dec 22, 2016 5.474 5.575 5.395 5.483 81,699 -0.09(-1.66%)
Dec 21, 2016 5.642 5.642 5.516 5.575 88,175 +0.19(+3.59%)
Dec 20, 2016 5.533 5.546 5.332 5.382 73,868 -0.21(-3.75%)
Dec 19, 2016 5.625 5.651 5.542 5.592 115,006 +0.07(+1.22%)
Dec 16, 2016 5.600 5.638 5.424 5.525 301,612 -0.13(-2.23%)
Dec 15, 2016 5.542 5.651 5.508 5.651 181,539 +0.09(+1.66%)
Dec 14, 2016 5.617 5.701 5.449 5.558 160,456 -0.13(-2.36%)
Dec 13, 2016 5.659 5.709 5.583 5.693 674,098 -0.02(-0.29%)
Dec 12, 2016 5.659 5.718 5.634 5.709 93,890 +0.06(+1.04%)
Dec 09, 2016 5.609 5.684 5.558 5.651 152,981 -0.01(-0.15%)
Dec 08, 2016 5.659 5.709 5.542 5.659 95,462 -0.10(-1.75%)
Dec 07, 2016 5.693 5.802 5.558 5.760 167,886 -0.08(-1.44%)
Dec 06, 2016 5.751 5.932 5.751 5.844 47,939 +0.09(+1.61%)
Dec 05, 2016 5.667 5.819 5.642 5.751 122,014 -0.08(-1.30%)
Dec 02, 2016 5.877 5.928 5.751 5.827 37,236 -0.13(-2.12%)
Dec 01, 2016 6.196 6.205 5.844 5.953 202,560 -0.35(-5.59%)
Nov 30, 2016 6.289 6.314 6.003 6.306 330,735 -0.03(-0.40%)
Nov 29, 2016 6.289 6.348 6.272 6.331 124,211 +0.08(+1.21%)
Nov 28, 2016 6.322 6.381 6.230 6.255 118,280 +0.20(+3.33%)
Nov 25, 2016 6.012 6.079 5.987 6.054 232,141 +0.15(+2.56%)
Nov 23, 2016 5.903 5.903 5.903 0 -0.05(-0.85%)
Nov 22, 2016 6.020 6.029 5.869 5.953 81,656 +0.08(+1.29%)
Nov 21, 2016 5.634 5.903 5.634 5.877 107,614 +0.34(+6.06%)
Nov 18, 2016 5.500 5.592 5.399 5.542 158,536 +0.15(+2.80%)
Nov 17, 2016 5.399 5.600 5.323 5.390 138,698 -0.17(-3.02%)
Nov 16, 2016 5.323 5.651 5.323 5.558 148,905 -0.07(-1.19%)
Nov 15, 2016 5.374 5.835 5.298 5.625 210,074 +0.24(+4.36%)
Nov 14, 2016 5.206 5.416 5.147 5.390 129,860 -0.06(-1.08%)
Nov 11, 2016 5.189 5.617 5.029 5.449 215,761 -0.06(-1.07%)
Nov 10, 2016 5.827 5.903 5.416 5.508 629,241 -0.53(-8.76%)
Nov 09, 2016 5.953 6.129 5.945 6.037 275,258 -0.09(-1.51%)
Nov 08, 2016 6.070 6.188 6.029 6.129 197,920 +0.10(+1.67%)
Nov 07, 2016 6.104 6.180 5.903 6.029 163,249 +0.09(+1.56%)
Nov 04, 2016 5.919 6.020 5.835 5.936 213,166 +0.01(+0.14%)
Nov 03, 2016 5.911 6.037 5.877 5.928 540,029 +0.01(+0.14%)
Nov 02, 2016 5.877 5.970 5.877 5.919 106,322 -0.08(-1.40%)
Nov 01, 2016 6.121 6.129 5.911 6.003 104,364 -0.20(-3.25%)
Oct 31, 2016 6.465 6.465 6.163 6.205 181,217 +0.00(+0.00%)
Oct 28, 2016 6.222 6.238 6.146 6.205 137,699 +0.04(+0.68%)
Oct 27, 2016 6.331 6.390 6.146 6.163 381,983 +0.01(+0.14%)
Oct 26, 2016 6.238 6.247 6.087 6.154 289,442 -0.05(-0.81%)
Oct 25, 2016 5.995 6.238 5.886 6.205 548,792 +0.08(+1.37%)
Oct 24, 2016 6.112 6.154 6.003 6.121 619,676 +0.18(+3.11%)
Oct 21, 2016 5.953 5.987 5.844 5.936 312,819 +0.10(+1.73%)
Oct 20, 2016 5.777 5.894 5.735 5.835 448,392 +0.01(+0.14%)
Oct 19, 2016 5.911 5.995 5.709 5.827 592,482 -0.03(-0.57%)
Oct 18, 2016 5.684 5.970 5.592 5.861 1,650,232 +0.34(+6.24%)
Oct 17, 2016 5.483 5.617 5.424 5.516 394,991 +0.00(+0.00%)
Oct 14, 2016 5.609 5.751 5.449 5.516 568,619 -0.08(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.