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:

Centrais Electricas Brazil ADR (NY: EBR )

6.160 USD +0.090 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 6.160 6.255 6.140 6.160 1,298,715 +0.09(+1.48%)
Jan 19, 2022 5.900 6.145 5.840 6.070 1,646,235 +0.36(+6.30%)
Jan 18, 2022 5.770 5.830 5.630 5.710 1,697,740 -0.04(-0.70%)
Jan 14, 2022 5.750 0 +0.02(+0.35%)
Jan 13, 2022 5.760 5.860 5.650 5.730 1,169,601 +0.01(+0.17%)
Jan 12, 2022 5.460 5.730 5.460 5.720 1,529,539 +0.30(+5.54%)
Jan 11, 2022 5.260 5.440 5.230 5.420 2,118,976 +0.21(+4.03%)
Jan 10, 2022 5.310 5.310 5.165 5.210 2,237,685 -0.18(-3.34%)
Jan 07, 2022 5.500 5.590 5.365 5.390 1,635,449 -0.12(-2.18%)
Jan 06, 2022 5.570 5.590 5.505 5.510 794,363 -0.01(-0.18%)
Jan 05, 2022 5.560 5.620 5.490 5.520 1,692,364 -0.08(-1.43%)
Jan 04, 2022 5.580 5.750 5.570 5.600 910,872 -0.13(-2.27%)
Jan 03, 2022 5.880 5.880 5.720 5.730 1,064,930 -0.36(-5.91%)
Dec 31, 2021 6.000 6.090 5.990 6.090 518,548 +0.10(+1.67%)
Dec 30, 2021 5.870 6.060 5.870 5.990 478,482 +0.18(+3.10%)
Dec 29, 2021 5.900 5.930 5.770 5.810 558,330 -0.12(-2.02%)
Dec 28, 2021 5.840 5.940 5.805 5.930 663,142 +0.04(+0.68%)
Dec 27, 2021 5.850 5.910 5.795 5.890 433,015 +0.08(+1.38%)
Dec 23, 2021 5.860 5.870 5.795 5.810 1,567,941 -0.11(-1.86%)
Dec 22, 2021 5.750 5.925 5.700 5.920 2,717,556 +0.20(+3.50%)
Dec 21, 2021 5.690 5.765 5.690 5.720 1,002,770 +0.04(+0.70%)
Dec 20, 2021 5.690 5.720 5.595 5.680 1,154,632 -0.17(-2.91%)
Dec 17, 2021 5.770 5.925 5.750 5.850 4,696,781 +0.00(+0.00%)
Dec 16, 2021 5.880 5.940 5.825 5.850 1,693,236 -0.13(-2.17%)
Dec 15, 2021 5.530 6.055 5.510 5.980 4,515,864 -0.09(-1.48%)
Dec 14, 2021 6.250 6.325 5.950 6.070 2,982,015 -0.35(-5.45%)
Dec 13, 2021 6.460 6.520 6.385 6.420 1,083,202 +0.07(+1.10%)
Dec 10, 2021 6.250 6.350 6.230 6.350 470,878 +0.15(+2.42%)
Dec 09, 2021 6.360 6.370 6.190 6.200 837,737 -0.27(-4.17%)
Dec 08, 2021 6.580 6.625 6.390 6.470 835,292 +0.15(+2.37%)
Dec 07, 2021 6.280 6.340 6.225 6.320 703,444 +0.01(+0.16%)
Dec 06, 2021 6.400 6.460 6.300 6.310 695,711 +0.07(+1.12%)
Dec 03, 2021 6.270 6.330 6.095 6.240 927,027 +0.08(+1.30%)
Dec 02, 2021 6.150 6.200 6.100 6.160 1,025,362 +0.35(+6.02%)
Dec 01, 2021 5.970 6.040 5.750 5.810 593,033 -0.02(-0.34%)
Nov 30, 2021 5.890 5.920 5.660 5.830 1,367,488 -0.08(-1.35%)
Nov 29, 2021 5.950 5.950 5.860 5.910 391,942 +0.03(+0.51%)
Nov 26, 2021 5.860 5.900 5.825 5.880 474,404 -0.02(-0.34%)
Nov 24, 2021 5.840 5.980 5.820 5.900 773,270 -0.05(-0.84%)
Nov 23, 2021 5.720 5.965 5.660 5.950 950,164 +0.19(+3.30%)
Nov 22, 2021 5.940 6.000 5.750 5.760 1,231,160 -0.20(-3.36%)
Nov 19, 2021 6.010 6.080 5.930 5.960 594,699 +0.03(+0.51%)
Nov 18, 2021 6.010 5.940 5.890 5.930 1,208,492 +0.00(+0.00%)
Nov 17, 2021 5.970 6.090 5.840 5.930 1,936,576 -0.38(-6.02%)
Nov 16, 2021 6.330 6.410 6.250 6.310 741,843 -0.26(-3.96%)
Nov 15, 2021 6.750 6.750 6.520 6.570 477,023 +0.01(+0.15%)
Nov 12, 2021 6.640 6.640 6.550 6.560 564,609 -0.11(-1.65%)
Nov 11, 2021 6.660 6.770 6.650 6.670 881,458 +0.19(+2.93%)
Nov 10, 2021 6.600 6.480 951,096 +0.07(+1.09%)
Nov 09, 2021 6.510 6.590 6.355 6.410 951,649 +0.21(+3.39%)
Nov 08, 2021 6.240 6.275 6.150 6.200 479,991 -0.06(-0.96%)
Nov 05, 2021 6.150 6.290 6.130 6.260 691,509 +0.32(+5.39%)
Nov 04, 2021 6.190 6.210 5.910 5.940 1,391,275 -0.42(-6.60%)
Nov 03, 2021 6.150 6.420 6.070 6.360 1,060,444 +0.23(+3.75%)
Nov 02, 2021 6.240 6.260 6.060 6.130 627,777 -0.11(-1.76%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.