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 )

7.420 -0.050 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
May 31, 2018 3.275 3.417 3.165 3.317 351,791 +0.03(+0.77%)
May 30, 2018 3.266 3.333 3.216 3.291 855,588 +0.05(+1.55%)
May 29, 2018 3.283 3.350 3.182 3.241 1,207,808 -0.25(-7.21%)
May 25, 2018 3.493 3.493 3.493 0 -0.07(-1.89%)
May 24, 2018 3.526 3.619 3.493 3.560 1,336,661 -0.16(-4.29%)
May 23, 2018 4.114 4.114 3.686 3.720 3,269,769 -0.49(-11.58%)
May 22, 2018 4.123 4.240 4.023 4.207 1,178,296 +0.05(+1.21%)
May 21, 2018 4.274 4.299 4.072 4.156 1,047,471 -0.03(-0.80%)
May 18, 2018 4.215 4.274 4.114 4.190 923,445 -0.15(-3.48%)
May 17, 2018 4.433 4.500 4.290 4.341 436,934 +0.07(+1.57%)
May 16, 2018 4.307 4.383 4.165 4.274 320,515 -0.08(-1.74%)
May 15, 2018 4.198 4.366 4.106 4.349 486,793 +0.07(+1.57%)
May 14, 2018 4.400 4.443 4.232 4.282 272,823 -0.12(-2.67%)
May 11, 2018 4.568 4.601 4.324 4.400 275,348 -0.16(-3.50%)
May 10, 2018 4.484 4.584 4.458 4.559 482,782 +0.22(+5.03%)
May 09, 2018 4.257 4.383 4.215 4.341 276,785 +0.04(+0.98%)
May 08, 2018 4.341 4.349 4.173 4.299 445,084 -0.04(-0.97%)
May 07, 2018 4.702 4.702 4.316 4.341 694,728 -0.43(-8.98%)
May 04, 2018 4.735 4.819 4.668 4.769 832,030 +0.06(+1.25%)
May 03, 2018 4.887 4.887 4.694 4.710 293,531 -0.08(-1.75%)
May 02, 2018 4.568 4.828 4.526 4.794 534,401 +0.23(+4.96%)
May 01, 2018 4.559 4.593 4.475 4.568 201,100 -0.06(-1.27%)
Apr 30, 2018 4.744 4.769 4.601 4.626 311,551 -0.08(-1.78%)
Apr 27, 2018 4.626 4.735 4.610 4.710 430,510 +0.23(+5.06%)
Apr 26, 2018 4.425 4.496 4.358 4.484 313,702 +0.11(+2.50%)
Apr 25, 2018 4.290 4.400 4.190 4.374 1,225,474 +0.02(+0.39%)
Apr 24, 2018 4.442 4.517 4.332 4.358 414,855 -0.06(-1.33%)
Apr 23, 2018 4.416 4.484 4.370 4.416 542,443 -0.06(-1.31%)
Apr 20, 2018 4.694 4.694 4.467 4.475 511,042 -0.28(-5.83%)
Apr 19, 2018 4.677 4.756 4.601 4.752 311,663 +0.03(+0.53%)
Apr 18, 2018 4.710 4.836 4.694 4.727 1,006,038 +0.13(+2.74%)
Apr 17, 2018 4.668 4.677 4.542 4.601 923,046 -0.03(-0.54%)
Apr 16, 2018 4.727 4.727 4.526 4.626 563,387 -0.11(-2.30%)
Apr 13, 2018 4.694 4.828 4.635 4.735 1,755,453 -0.03(-0.53%)
Apr 12, 2018 4.845 4.887 4.694 4.761 764,411 +0.13(+2.90%)
Apr 11, 2018 4.660 4.702 4.597 4.626 1,972,553 -0.10(-2.13%)
Apr 10, 2018 4.601 4.752 4.475 4.727 372,241 +0.16(+3.49%)
Apr 09, 2018 5.122 5.147 4.526 4.568 2,365,355 -0.55(-10.82%)
Apr 06, 2018 5.483 5.491 5.013 5.122 1,337,732 -0.49(-8.68%)
Apr 05, 2018 5.600 5.659 5.542 5.609 241,470 +0.21(+3.89%)
Apr 04, 2018 5.256 5.420 5.197 5.399 467,668 +0.08(+1.58%)
Apr 03, 2018 5.323 5.500 5.290 5.315 366,018 +0.00(+0.00%)
Apr 02, 2018 5.315 5.348 5.189 5.315 309,913 -0.02(-0.32%)
Mar 29, 2018 5.332 5.332 5.332 0 +0.03(+0.63%)
Mar 28, 2018 5.441 5.491 5.231 5.298 317,755 -0.28(-4.97%)
Mar 27, 2018 5.718 5.743 5.533 5.575 154,957 -0.14(-2.50%)
Mar 26, 2018 5.500 5.760 5.466 5.718 312,474 +0.32(+5.91%)
Mar 23, 2018 5.483 5.508 5.348 5.399 586,384 -0.04(-0.77%)
Mar 22, 2018 5.390 5.592 5.390 5.441 709,908 -0.13(-2.26%)
Mar 21, 2018 5.542 5.659 5.500 5.567 1,692,425 -0.07(-1.19%)
Mar 20, 2018 5.693 5.751 5.575 5.634 758,132 -0.01(-0.15%)
Mar 19, 2018 5.625 5.684 5.483 5.642 1,013,798 -0.18(-3.17%)
Mar 16, 2018 5.751 5.827 5.667 5.827 214,317 +0.05(+0.87%)
Mar 15, 2018 5.861 5.886 5.743 5.777 256,719 -0.08(-1.43%)
Mar 14, 2018 6.087 6.087 5.779 5.861 332,843 -0.39(-6.31%)
Mar 13, 2018 6.322 6.373 6.205 6.255 283,099 -0.08(-1.32%)
Mar 12, 2018 6.180 6.348 6.129 6.339 475,026 +0.24(+3.85%)
Mar 09, 2018 6.062 6.138 5.995 6.104 256,587 +0.18(+3.12%)
Mar 08, 2018 5.978 5.676 5.919 740,654 -0.11(-1.81%)
Mar 07, 2018 5.945 6.029 292,067 -0.29(-4.52%)
Mar 06, 2018 6.423 6.482 6.280 6.314 394,232 +0.01(+0.13%)
Mar 05, 2018 6.297 6.415 6.289 6.306 216,045 +0.00(+0.00%)
Mar 02, 2018 6.163 6.314 5.945 6.306 551,843 +0.13(+2.04%)
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.