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 (%)
Jul 31, 2018 3.770 3.879 3.703 3.845 226,271 +0.13(+3.62%)
Jul 30, 2018 3.770 3.770 3.686 3.711 177,603 -0.06(-1.56%)
Jul 27, 2018 3.854 3.871 3.720 3.770 669,584 +0.06(+1.58%)
Jul 26, 2018 3.946 3.963 3.711 3.711 282,883 -0.34(-8.49%)
Jul 25, 2018 3.929 4.081 3.896 4.055 630,562 +0.18(+4.55%)
Jul 24, 2018 3.913 3.938 3.837 3.879 330,296 +0.08(+2.21%)
Jul 23, 2018 3.896 3.918 3.787 3.795 266,858 -0.08(-2.16%)
Jul 20, 2018 3.812 3.988 3.795 3.879 1,232,040 +0.27(+7.44%)
Jul 19, 2018 3.501 3.636 3.468 3.610 379,077 +0.05(+1.42%)
Jul 18, 2018 3.594 3.619 3.476 3.560 688,558 +0.21(+6.27%)
Jul 17, 2018 3.275 3.384 3.266 3.350 222,252 +0.06(+1.79%)
Jul 16, 2018 3.325 3.409 3.249 3.291 283,236 +0.07(+2.08%)
Jul 13, 2018 3.115 3.224 3.090 3.224 205,038 +0.03(+0.79%)
Jul 12, 2018 3.216 3.249 3.174 3.199 314,538 +0.04(+1.33%)
Jul 11, 2018 3.132 3.400 3.132 3.157 515,344 -0.03(-0.79%)
Jul 10, 2018 3.191 3.224 3.115 3.182 293,554 -0.07(-2.07%)
Jul 09, 2018 3.191 3.275 3.157 3.249 240,904 +0.06(+1.84%)
Jul 06, 2018 3.073 3.216 3.048 3.191 387,666 +0.04(+1.33%)
Jul 05, 2018 3.384 3.468 3.132 3.149 1,029,805 +0.18(+6.23%)
Jul 03, 2018 2.964 2.964 2.964 0 +0.10(+3.52%)
Jul 02, 2018 2.720 2.872 2.645 2.863 136,919 +0.17(+6.23%)
Jun 29, 2018 2.712 2.779 2.678 2.695 251,062 -0.02(-0.62%)
Jun 28, 2018 2.720 2.804 2.662 2.712 272,300 +0.06(+2.22%)
Jun 27, 2018 2.813 2.830 2.636 2.653 516,425 -0.17(-5.95%)
Jun 26, 2018 2.888 2.913 2.779 2.821 775,086 -0.07(-2.33%)
Jun 25, 2018 2.939 3.006 2.838 2.888 240,707 +0.01(+0.29%)
Jun 22, 2018 2.863 2.947 2.830 2.880 408,559 +0.04(+1.48%)
Jun 21, 2018 2.997 2.997 2.838 2.838 766,580 -0.18(-6.11%)
Jun 20, 2018 3.098 3.098 2.964 3.023 270,563 -0.03(-1.10%)
Jun 19, 2018 2.922 3.182 2.905 3.056 567,529 +0.12(+4.00%)
Jun 18, 2018 2.939 3.031 2.863 2.939 340,250 -0.03(-1.13%)
Jun 15, 2018 3.149 2.972 2.972 493,040 -0.18(-5.60%)
Jun 14, 2018 3.342 3.350 3.149 3.149 373,777 -0.13(-3.85%)
Jun 13, 2018 3.191 3.291 3.174 3.275 938,809 +0.12(+3.72%)
Jun 12, 2018 3.123 3.178 3.056 3.157 420,177 +0.09(+3.01%)
Jun 11, 2018 2.955 3.123 2.939 3.065 927,562 +0.14(+4.89%)
Jun 08, 2018 2.981 3.073 2.813 2.922 1,782,116 -0.01(-0.29%)
Jun 07, 2018 3.090 3.090 2.813 2.930 1,516,354 -0.26(-8.16%)
Jun 06, 2018 3.165 3.191 893,538 -0.17(-5.00%)
Jun 05, 2018 3.484 3.484 3.358 3.358 904,410 -0.30(-8.26%)
Jun 04, 2018 3.426 3.703 3.384 3.661 726,178 +0.24(+7.13%)
Jun 01, 2018 3.375 3.447 3.224 3.417 1,025,144 +0.10(+3.04%)
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%)
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.