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 )

7.780 +0.150 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2017 5.249 5.283 5.088 5.258 708,428 +0.08(+1.64%)
Sep 28, 2017 5.114 5.224 5.070 5.173 406,558 -0.09(-1.77%)
Sep 27, 2017 5.377 5.394 5.190 5.266 372,961 -0.20(-3.72%)
Sep 26, 2017 5.529 5.648 5.444 5.470 360,117 +0.02(+0.31%)
Sep 25, 2017 5.597 5.606 5.377 5.453 368,858 -0.19(-3.31%)
Sep 22, 2017 5.673 5.690 5.555 5.639 236,876 -0.07(-1.19%)
Sep 21, 2017 5.911 5.919 5.614 5.707 472,518 -0.19(-3.17%)
Sep 20, 2017 5.877 5.970 5.809 5.894 894,130 +0.12(+2.06%)
Sep 19, 2017 5.843 5.894 5.724 5.775 523,836 -0.07(-1.16%)
Sep 18, 2017 5.834 6.030 5.818 5.843 827,620 +0.06(+1.03%)
Sep 15, 2017 5.758 5.945 5.758 5.784 563,060 +0.01(+0.15%)
Sep 14, 2017 5.673 5.826 5.504 5.775 307,440 +0.12(+2.10%)
Sep 13, 2017 5.767 5.784 5.631 5.656 611,418 -0.03(-0.45%)
Sep 12, 2017 5.631 6.063 5.631 5.682 1,356,105 -0.04(-0.74%)
Sep 11, 2017 5.478 5.860 5.478 5.724 1,066,946 +0.36(+6.64%)
Sep 08, 2017 5.241 5.495 5.198 5.368 671,053 +0.21(+4.11%)
Sep 07, 2017 5.190 5.343 5.131 5.156 225,489 -0.02(-0.33%)
Sep 06, 2017 5.181 5.029 5.173 335,567 +0.08(+1.67%)
Sep 05, 2017 5.063 5.114 4.936 5.088 341,756 +0.33(+6.95%)
Sep 01, 2017 4.774 4.834 4.681 4.757 275,837 +0.00(+0.00%)
Aug 31, 2017 4.919 4.944 4.719 4.757 299,274 -0.19(-3.77%)
Aug 30, 2017 5.012 5.046 4.910 4.944 226,302 -0.07(-1.35%)
Aug 29, 2017 5.054 5.080 4.978 5.012 540,296 -0.16(-3.11%)
Aug 28, 2017 5.266 5.309 5.109 5.173 760,012 -0.14(-2.56%)
Aug 25, 2017 5.292 5.394 5.232 5.309 681,193 -0.01(-0.16%)
Aug 24, 2017 5.215 5.377 5.148 5.317 654,684 +0.25(+5.03%)
Aug 23, 2017 5.309 5.478 5.046 5.063 2,251,456 -0.54(-9.68%)
Aug 22, 2017 5.003 5.741 4.859 5.606 6,584,811 +1.83(+48.54%)
Aug 21, 2017 3.706 3.825 3.706 3.774 794,553 +0.06(+1.60%)
Aug 18, 2017 3.672 3.740 3.604 3.714 267,338 +0.07(+1.86%)
Aug 17, 2017 3.621 3.689 3.579 3.647 477,684 -0.13(-3.37%)
Aug 16, 2017 3.689 3.774 3.647 3.774 186,826 +0.10(+2.77%)
Aug 15, 2017 3.647 3.697 3.621 3.672 208,600 +0.05(+1.41%)
Aug 14, 2017 3.638 3.689 3.596 3.621 198,822 -0.05(-1.39%)
Aug 11, 2017 3.630 3.680 3.596 3.672 124,879 +0.06(+1.64%)
Aug 10, 2017 3.765 3.765 3.596 3.613 186,883 -0.16(-4.27%)
Aug 09, 2017 3.799 3.842 3.740 3.774 221,876 -0.14(-3.68%)
Aug 08, 2017 3.859 3.952 3.816 3.918 254,736 +0.04(+1.09%)
Aug 07, 2017 3.799 3.892 3.761 3.876 1,424,521 +0.01(+0.22%)
Aug 04, 2017 3.765 3.884 3.757 3.867 606,176 +0.14(+3.87%)
Aug 03, 2017 3.647 3.748 3.604 3.723 214,444 +0.08(+2.09%)
Aug 02, 2017 3.613 3.655 3.613 3.647 336,737 -0.03(-0.92%)
Aug 01, 2017 3.638 3.706 3.638 3.680 221,114 +0.03(+0.70%)
Jul 31, 2017 3.740 3.753 3.630 3.655 371,894 -0.08(-2.27%)
Jul 28, 2017 3.613 3.740 3.562 3.740 250,199 +0.12(+3.28%)
Jul 27, 2017 3.689 3.697 3.562 3.621 200,077 -0.03(-0.70%)
Jul 26, 2017 3.714 3.714 3.613 3.647 270,870 -0.09(-2.49%)
Jul 25, 2017 3.757 3.799 3.731 3.740 296,318 +0.04(+1.15%)
Jul 24, 2017 3.740 3.774 3.680 3.697 202,421 -0.08(-2.24%)
Jul 21, 2017 3.808 3.849 3.740 3.782 568,356 -0.06(-1.55%)
Jul 20, 2017 3.884 3.808 3.842 427,451 +0.02(+0.44%)
Jul 19, 2017 3.884 3.918 3.799 3.825 306,843 -0.05(-1.31%)
Jul 18, 2017 3.808 3.926 3.774 3.876 282,112 +0.13(+3.39%)
Jul 17, 2017 3.833 3.842 3.740 3.748 329,423 -0.13(-3.28%)
Jul 14, 2017 4.003 4.011 3.825 3.876 121,587 -0.14(-3.38%)
Jul 13, 2017 4.045 4.045 3.960 4.011 208,525 +0.03(+0.64%)
Jul 12, 2017 3.909 4.037 3.825 3.986 513,696 +0.15(+3.98%)
Jul 11, 2017 3.859 3.892 3.791 3.833 506,483 -0.13(-3.21%)
Jul 10, 2017 4.147 4.181 3.867 3.960 514,229 -0.09(-2.30%)
Jul 07, 2017 4.104 4.158 4.037 4.054 716,331 +0.03(+0.84%)
Jul 06, 2017 3.986 4.062 3.816 4.020 1,486,612 +0.51(+14.49%)
Jul 05, 2017 3.367 3.519 3.324 3.511 669,807 +0.37(+11.89%)
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.