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 )

7.260 -0.410 (-5.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2021 8.364 8.384 8.239 8.345 1,060,965 -0.14(-1.70%)
Jun 29, 2021 8.644 8.654 8.451 8.490 944,992 -0.22(-2.55%)
Jun 28, 2021 8.635 8.712 8.528 8.712 675,891 +0.07(+0.78%)
Jun 25, 2021 8.943 8.953 8.548 8.644 912,306 -0.30(-3.34%)
Jun 24, 2021 9.059 9.088 8.799 8.943 803,555 -0.03(-0.32%)
Jun 23, 2021 9.175 9.271 8.895 8.972 1,286,050 -0.12(-1.27%)
Jun 22, 2021 9.020 9.117 8.847 9.088 1,509,390 -0.02(-0.21%)
Jun 21, 2021 8.741 9.136 8.702 9.107 1,191,074 +0.42(+4.89%)
Jun 18, 2021 9.194 9.213 8.683 8.683 4,116,958 +0.35(+4.17%)
Jun 17, 2021 8.712 8.731 8.239 8.335 1,997,299 -0.28(-3.25%)
Jun 16, 2021 8.548 8.712 8.422 8.615 1,320,875 +0.13(+1.48%)
Jun 15, 2021 8.413 8.499 8.210 8.490 896,480 -0.14(-1.57%)
Jun 14, 2021 8.519 8.721 8.463 8.625 867,276 +0.18(+2.17%)
Jun 11, 2021 8.480 8.490 8.268 8.442 641,984 -0.15(-1.80%)
Jun 10, 2021 8.779 8.828 8.509 8.596 638,689 +0.00(+0.00%)
Jun 09, 2021 8.741 8.803 8.591 8.596 466,043 -0.04(-0.45%)
Jun 08, 2021 8.770 8.808 8.567 8.635 610,324 -0.22(-2.51%)
Jun 07, 2021 8.885 8.963 8.808 8.856 1,036,172 +0.14(+1.66%)
Jun 04, 2021 8.538 8.750 8.509 8.712 660,471 +0.20(+2.38%)
Jun 03, 2021 8.442 8.519 8.364 8.509 345,523 -0.02(-0.23%)
Jun 02, 2021 8.364 8.639 8.364 8.528 920,025 +0.16(+1.96%)
Jun 01, 2021 8.335 8.471 8.210 8.364 1,473,582 +0.38(+4.71%)
May 28, 2021 7.959 8.046 7.959 7.988 641,493 +0.07(+0.85%)
May 27, 2021 7.921 7.969 7.872 7.921 481,308 +0.03(+0.37%)
May 26, 2021 7.863 7.921 7.776 7.892 651,240 +0.09(+1.11%)
May 25, 2021 7.718 7.882 7.612 7.805 426,540 +0.09(+1.13%)
May 24, 2021 7.612 7.757 7.612 7.718 715,822 +0.11(+1.39%)
May 21, 2021 7.651 7.747 7.540 7.612 738,371 -0.04(-0.50%)
May 20, 2021 7.795 7.805 7.496 7.651 943,723 -0.09(-1.12%)
May 19, 2021 7.554 7.882 7.544 7.737 1,527,382 +0.26(+3.48%)
May 18, 2021 7.361 7.564 7.236 7.477 1,462,550 +0.19(+2.65%)
May 17, 2021 7.091 7.361 7.072 7.284 1,179,358 +0.01(+0.13%)
May 14, 2021 7.274 7.332 7.089 7.274 990,553 +0.03(+0.40%)
May 13, 2021 6.888 7.327 6.888 7.245 1,044,463 +0.47(+6.98%)
May 12, 2021 7.294 7.322 6.724 6.773 1,765,748 -0.49(-6.71%)
May 11, 2021 6.798 7.322 6.732 7.260 1,588,787 +0.41(+5.91%)
May 10, 2021 6.930 6.967 6.835 6.854 587,721 -0.08(-1.09%)
May 07, 2021 6.694 6.949 6.694 6.930 1,006,668 +0.27(+4.11%)
May 06, 2021 6.506 6.689 6.468 6.656 787,434 +0.20(+3.07%)
May 05, 2021 6.421 6.506 6.374 6.458 584,555 +0.08(+1.33%)
May 04, 2021 6.524 6.562 6.298 6.374 667,522 -0.25(-3.84%)
May 03, 2021 6.628 6.713 6.496 6.628 358,629 +0.00(+0.00%)
Apr 30, 2021 6.590 6.685 6.553 6.628 494,258 +0.04(+0.57%)
Apr 29, 2021 6.675 6.675 6.524 6.590 583,661 -0.05(-0.71%)
Apr 28, 2021 6.326 6.638 6.326 6.638 830,755 +0.32(+5.07%)
Apr 27, 2021 6.477 6.515 6.289 6.317 1,374,654 -0.16(-2.47%)
Apr 26, 2021 6.449 6.496 6.336 6.477 892,490 +0.01(+0.15%)
Apr 23, 2021 6.260 6.477 6.260 6.468 1,351,148 +0.26(+4.26%)
Apr 22, 2021 6.185 6.213 6.100 6.204 873,623 +0.14(+2.33%)
Apr 21, 2021 6.157 6.157 6.015 6.062 482,697 -0.03(-0.46%)
Apr 20, 2021 6.091 6.256 6.020 6.091 1,184,874 +0.08(+1.25%)
Apr 19, 2021 5.940 6.062 5.883 6.015 1,073,258 +0.07(+1.11%)
Apr 16, 2021 5.732 6.095 5.723 5.949 8,074,649 +0.19(+3.27%)
Apr 15, 2021 5.789 5.855 5.714 5.761 1,064,603 -0.01(-0.16%)
Apr 14, 2021 5.817 5.846 5.723 5.770 940,810 +0.04(+0.66%)
Apr 13, 2021 5.798 5.836 5.676 5.732 1,228,490 -0.08(-1.30%)
Apr 12, 2021 5.968 6.034 5.737 5.808 1,704,771 -0.19(-3.14%)
Apr 09, 2021 5.996 6.105 5.930 5.996 983,106 -0.17(-2.75%)
Apr 08, 2021 6.081 6.232 5.921 6.166 1,609,449 +0.09(+1.55%)
Apr 07, 2021 6.044 6.251 5.978 6.072 1,981,836 +0.09(+1.58%)
Apr 06, 2021 5.874 6.006 5.794 5.978 2,155,496 +0.15(+2.59%)
Apr 05, 2021 5.780 5.959 5.751 5.827 4,766,894 +0.20(+3.52%)
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.