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 )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2015 1.755 1.764 1.688 1.705 11,250,720 -0.08(-4.74%)
May 28, 2015 1.908 1.917 1.781 1.789 599,191 -0.07(-3.65%)
May 27, 2015 1.798 1.866 1.772 1.857 956,663 +0.06(+3.30%)
May 26, 2015 1.849 1.849 1.738 1.798 2,020,841 -0.03(-1.85%)
May 22, 2015 1.781 1.832 1.832 1.832 1,276,360 -0.03(-1.37%)
May 21, 2015 1.883 1.900 1.832 1.857 632,198 -0.05(-2.67%)
May 20, 2015 1.925 1.942 1.866 1.908 1,207,548 -0.01(-0.44%)
May 19, 2015 2.001 2.001 1.891 1.917 974,009 -0.10(-5.04%)
May 18, 2015 2.052 2.052 1.976 2.018 724,964 +0.01(+0.42%)
May 15, 2015 2.010 2.103 2.001 2.010 1,494,977 +0.03(+1.28%)
May 14, 2015 2.103 2.112 1.976 1.984 1,293,323 -0.05(-2.50%)
May 13, 2015 2.196 2.196 2.027 2.035 2,049,855 -0.23(-10.11%)
May 12, 2015 2.264 2.324 2.264 2.264 1,018,809 +0.03(+1.52%)
May 11, 2015 2.281 2.281 2.222 2.230 449,868 -0.06(-2.59%)
May 08, 2015 2.324 2.324 2.223 2.290 873,352 +0.01(+0.37%)
May 07, 2015 2.434 2.442 2.247 2.281 1,235,027 -0.11(-4.61%)
May 06, 2015 2.510 2.510 2.349 2.391 2,183,535 +0.09(+4.06%)
May 05, 2015 2.137 2.383 2.137 2.298 2,109,935 +0.24(+11.52%)
May 04, 2015 2.010 2.103 1.984 2.061 802,381 +0.05(+2.53%)
May 01, 2015 2.069 2.078 2.001 2.010 736,883 -0.07(-3.27%)
Apr 30, 2015 2.281 2.290 2.018 2.078 1,533,215 -0.19(-8.24%)
Apr 29, 2015 2.239 2.298 2.222 2.264 2,057,143 +0.00(+0.00%)
Apr 28, 2015 2.154 2.273 2.137 2.264 3,138,507 +0.09(+4.30%)
Apr 27, 2015 2.137 2.171 2.095 2.171 3,172,564 +0.03(+1.59%)
Apr 24, 2015 2.035 2.137 2.035 2.137 1,886,809 +0.18(+9.09%)
Apr 23, 2015 1.866 1.984 1.849 1.959 991,702 +0.09(+5.00%)
Apr 22, 2015 1.789 1.908 1.789 1.866 959,451 +0.13(+7.32%)
Apr 21, 2015 1.755 1.789 1.738 1.738 206,640 +0.00(+0.00%)
Apr 20, 2015 1.755 1.764 1.730 1.738 425,969 +0.02(+0.99%)
Apr 17, 2015 1.738 1.789 1.722 1.722 997,748 -0.04(-2.40%)
Apr 16, 2015 1.730 1.806 1.717 1.764 1,048,653 +0.05(+2.97%)
Apr 15, 2015 1.671 1.738 1.662 1.713 700,398 +0.05(+3.06%)
Apr 14, 2015 1.654 1.679 1.637 1.662 1,970,344 +0.03(+2.08%)
Apr 13, 2015 1.645 1.671 1.628 1.628 992,662 -0.02(-1.03%)
Apr 10, 2015 1.645 1.662 1.637 1.645 645,985 +0.00(+0.00%)
Apr 09, 2015 1.654 1.679 1.637 1.645 1,796,884 +0.00(+0.00%)
Apr 08, 2015 1.688 1.688 1.628 1.645 3,924,708 +0.01(+0.52%)
Apr 07, 2015 1.654 1.671 1.620 1.637 456,158 -0.02(-1.03%)
Apr 06, 2015 1.671 1.705 1.637 1.654 1,444,591 +0.01(+0.52%)
Apr 02, 2015 1.654 1.645 1.645 1.645 630,279 +0.03(+2.11%)
Apr 01, 2015 1.628 1.679 1.594 1.611 1,260,578 +0.08(+4.97%)
Mar 31, 2015 1.526 1.560 1.501 1.535 457,904 +0.03(+1.69%)
Mar 30, 2015 1.467 1.526 1.433 1.510 673,251 +0.07(+4.71%)
Mar 27, 2015 1.484 1.493 1.433 1.442 559,478 -0.07(-4.49%)
Mar 26, 2015 1.586 1.586 1.510 1.510 416,634 -0.10(-6.32%)
Mar 25, 2015 1.637 1.671 1.611 1.611 1,201,954 +0.00(+0.00%)
Mar 24, 2015 1.611 1.628 1.560 1.611 639,467 +0.05(+3.26%)
Mar 23, 2015 1.493 1.560 1.493 1.560 841,188 +0.09(+6.36%)
Mar 20, 2015 1.433 1.476 1.416 1.467 1,326,745 +0.09(+6.79%)
Mar 19, 2015 1.408 1.416 1.331 1.374 760,465 -0.05(-3.57%)
Mar 18, 2015 1.374 1.459 1.370 1.425 1,131,806 +0.06(+4.35%)
Mar 17, 2015 1.289 1.365 1.285 1.365 585,563 +0.06(+4.55%)
Mar 16, 2015 1.340 1.340 1.281 1.306 1,079,986 +0.00(+0.00%)
Mar 13, 2015 1.306 1.331 1.264 1.306 1,233,206 +0.00(+0.00%)
Mar 12, 2015 1.391 1.399 1.306 1.306 430,878 -0.03(-2.53%)
Mar 11, 2015 1.348 1.365 1.331 1.340 450,195 -0.02(-1.25%)
Mar 10, 2015 1.357 1.416 1.357 1.357 479,961 -0.02(-1.23%)
Mar 09, 2015 1.374 1.382 1.357 1.374 1,115,847 -0.05(-3.57%)
Mar 06, 2015 1.433 1.442 1.408 1.425 820,799 -0.03(-2.33%)
Mar 05, 2015 1.459 1.476 1.442 1.459 887,247 -0.02(-1.15%)
Mar 04, 2015 1.467 1.493 1.450 1.476 1,037,941 -0.02(-1.14%)
Mar 03, 2015 1.501 1.510 1.493 1.493 485,671 -0.03(-1.68%)
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.