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 )

7.420 -0.050 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Jan 31, 2017 5.634 5.718 5.500 5.516 149,099 +0.01(+0.15%)
Jan 30, 2017 5.676 5.676 5.458 5.508 113,985 -0.22(-3.81%)
Jan 27, 2017 5.760 5.785 5.701 5.726 98,220 -0.11(-1.87%)
Jan 26, 2017 5.877 5.953 5.768 5.835 121,969 -0.11(-1.84%)
Jan 25, 2017 5.886 6.079 5.844 5.945 70,056 +0.03(+0.57%)
Jan 24, 2017 6.012 6.045 5.802 5.911 248,256 -0.09(-1.54%)
Jan 23, 2017 6.020 6.079 5.915 6.003 265,218 +0.25(+4.38%)
Jan 20, 2017 5.793 5.928 5.264 5.751 335,360 +0.17(+3.01%)
Jan 19, 2017 5.483 5.667 5.451 5.583 279,548 -0.11(-1.92%)
Jan 18, 2017 5.835 5.844 5.642 5.693 137,324 -0.25(-4.24%)
Jan 17, 2017 5.978 6.003 5.894 5.945 85,534 -0.04(-0.70%)
Jan 13, 2017 5.987 5.987 5.987 0 -0.05(-0.83%)
Jan 12, 2017 5.928 6.154 5.810 6.037 681,772 +0.27(+4.66%)
Jan 11, 2017 5.558 5.785 5.483 5.768 240,272 +0.05(+0.88%)
Jan 10, 2017 5.810 5.819 5.542 5.718 101,793 -0.16(-2.71%)
Jan 09, 2017 5.861 5.945 5.634 5.877 162,802 +0.14(+2.49%)
Jan 06, 2017 5.827 5.869 5.667 5.735 65,411 -0.16(-2.71%)
Jan 05, 2017 5.861 5.928 5.835 5.894 48,621 +0.12(+2.03%)
Jan 04, 2017 5.777 5.861 5.768 5.777 72,482 +0.05(+0.88%)
Jan 03, 2017 5.768 5.861 5.600 5.726 114,018 -0.03(-0.58%)
Dec 30, 2016 5.760 5.760 5.760 0 -0.07(-1.15%)
Dec 29, 2016 5.819 5.877 5.751 5.827 77,801 +0.03(+0.58%)
Dec 28, 2016 5.676 5.793 5.651 5.793 52,284 +0.13(+2.22%)
Dec 27, 2016 5.735 5.751 5.592 5.667 122,617 +0.06(+1.05%)
Dec 23, 2016 5.609 5.609 5.609 0 +0.13(+2.30%)
Dec 22, 2016 5.474 5.575 5.395 5.483 81,699 -0.09(-1.66%)
Dec 21, 2016 5.642 5.642 5.516 5.575 88,175 +0.19(+3.59%)
Dec 20, 2016 5.533 5.546 5.332 5.382 73,868 -0.21(-3.75%)
Dec 19, 2016 5.625 5.651 5.542 5.592 115,006 +0.07(+1.22%)
Dec 16, 2016 5.600 5.638 5.424 5.525 301,612 -0.13(-2.23%)
Dec 15, 2016 5.542 5.651 5.508 5.651 181,539 +0.09(+1.66%)
Dec 14, 2016 5.617 5.701 5.449 5.558 160,456 -0.13(-2.36%)
Dec 13, 2016 5.659 5.709 5.583 5.693 674,098 -0.02(-0.29%)
Dec 12, 2016 5.659 5.718 5.634 5.709 93,890 +0.06(+1.04%)
Dec 09, 2016 5.609 5.684 5.558 5.651 152,981 -0.01(-0.15%)
Dec 08, 2016 5.659 5.709 5.542 5.659 95,462 -0.10(-1.75%)
Dec 07, 2016 5.693 5.802 5.558 5.760 167,886 -0.08(-1.44%)
Dec 06, 2016 5.751 5.932 5.751 5.844 47,939 +0.09(+1.61%)
Dec 05, 2016 5.667 5.819 5.642 5.751 122,014 -0.08(-1.30%)
Dec 02, 2016 5.877 5.928 5.751 5.827 37,236 -0.13(-2.12%)
Dec 01, 2016 6.196 6.205 5.844 5.953 202,560 -0.35(-5.59%)
Nov 30, 2016 6.289 6.314 6.003 6.306 330,735 -0.03(-0.40%)
Nov 29, 2016 6.289 6.348 6.272 6.331 124,211 +0.08(+1.21%)
Nov 28, 2016 6.322 6.381 6.230 6.255 118,280 +0.20(+3.33%)
Nov 25, 2016 6.012 6.079 5.987 6.054 232,141 +0.15(+2.56%)
Nov 23, 2016 5.903 5.903 5.903 0 -0.05(-0.85%)
Nov 22, 2016 6.020 6.029 5.869 5.953 81,656 +0.08(+1.29%)
Nov 21, 2016 5.634 5.903 5.634 5.877 107,614 +0.34(+6.06%)
Nov 18, 2016 5.500 5.592 5.399 5.542 158,536 +0.15(+2.80%)
Nov 17, 2016 5.399 5.600 5.323 5.390 138,698 -0.17(-3.02%)
Nov 16, 2016 5.323 5.651 5.323 5.558 148,905 -0.07(-1.19%)
Nov 15, 2016 5.374 5.835 5.298 5.625 210,074 +0.24(+4.36%)
Nov 14, 2016 5.206 5.416 5.147 5.390 129,860 -0.06(-1.08%)
Nov 11, 2016 5.189 5.617 5.029 5.449 215,761 -0.06(-1.07%)
Nov 10, 2016 5.827 5.903 5.416 5.508 629,241 -0.53(-8.76%)
Nov 09, 2016 5.953 6.129 5.945 6.037 275,258 -0.09(-1.51%)
Nov 08, 2016 6.070 6.188 6.029 6.129 197,920 +0.10(+1.67%)
Nov 07, 2016 6.104 6.180 5.903 6.029 163,249 +0.09(+1.56%)
Nov 04, 2016 5.919 6.020 5.835 5.936 213,166 +0.01(+0.14%)
Nov 03, 2016 5.911 6.037 5.877 5.928 540,029 +0.01(+0.14%)
Nov 02, 2016 5.877 5.970 5.877 5.919 106,322 -0.08(-1.40%)
Nov 01, 2016 6.121 6.129 5.911 6.003 104,364 -0.20(-3.25%)
Oct 31, 2016 6.465 6.465 6.163 6.205 181,217 +0.00(+0.00%)
Oct 28, 2016 6.222 6.238 6.146 6.205 137,699 +0.04(+0.68%)
Oct 27, 2016 6.331 6.390 6.146 6.163 381,983 +0.01(+0.14%)
Oct 26, 2016 6.238 6.247 6.087 6.154 289,442 -0.05(-0.81%)
Oct 25, 2016 5.995 6.238 5.886 6.205 548,792 +0.08(+1.37%)
Oct 24, 2016 6.112 6.154 6.003 6.121 619,676 +0.18(+3.11%)
Oct 21, 2016 5.953 5.987 5.844 5.936 312,819 +0.10(+1.73%)
Oct 20, 2016 5.777 5.894 5.735 5.835 448,392 +0.01(+0.14%)
Oct 19, 2016 5.911 5.995 5.709 5.827 592,482 -0.03(-0.57%)
Oct 18, 2016 5.684 5.970 5.592 5.861 1,650,232 +0.34(+6.24%)
Oct 17, 2016 5.483 5.617 5.424 5.516 394,991 +0.00(+0.00%)
Oct 14, 2016 5.609 5.751 5.449 5.516 568,619 -0.08(-1.35%)
Oct 13, 2016 5.583 5.961 5.298 5.592 472,570 +3.95(+239.80%)
May 17, 2016 1.646 1.662 1.612 1.646 5,041,776 -0.08(-4.85%)
May 16, 2016 1.839 1.839 1.688 1.730 3,116,492 -0.12(-6.36%)
May 13, 2016 1.830 1.881 1.814 1.847 2,104,664 -0.03(-1.35%)
May 12, 2016 1.872 1.898 1.839 1.872 2,792,376 -0.03(-1.76%)
May 11, 2016 1.898 1.923 1.872 1.906 1,407,190 +0.06(+3.18%)
May 10, 2016 1.822 1.856 1.814 1.847 496,043 +0.08(+4.27%)
May 09, 2016 1.830 1.835 1.734 1.772 880,311 -0.07(-3.65%)
May 06, 2016 1.788 1.864 1.780 1.839 2,508,720 +0.05(+2.82%)
May 05, 2016 1.923 1.923 1.784 1.788 808,941 -0.08(-4.48%)
May 04, 2016 1.830 1.889 1.814 1.872 641,466 +0.03(+1.36%)
May 03, 2016 1.830 1.856 1.772 1.847 610,315 -0.02(-0.90%)
May 02, 2016 1.814 1.889 1.797 1.864 870,473 +0.01(+0.45%)
Apr 29, 2016 1.864 1.872 1.830 1.856 922,047 +0.04(+2.31%)
Apr 28, 2016 1.822 1.864 1.805 1.814 500,678 -0.03(-1.37%)
Apr 27, 2016 1.814 1.839 1.797 1.839 541,871 +0.03(+1.86%)
Apr 26, 2016 1.780 1.822 1.763 1.805 500,471 +0.00(+0.00%)
Apr 25, 2016 1.788 1.822 1.730 1.805 795,595 +0.03(+1.90%)
Apr 22, 2016 1.620 1.814 1.620 1.772 1,152,886 +0.16(+9.90%)
Apr 21, 2016 1.646 1.654 1.604 1.612 110,974 -0.03(-1.54%)
Apr 20, 2016 1.620 1.654 1.620 1.637 166,320 +0.00(+0.00%)
Apr 19, 2016 1.587 1.654 1.578 1.637 357,728 +0.07(+4.28%)
Apr 18, 2016 1.570 1.595 1.545 1.570 507,106 -0.03(-2.09%)
Apr 15, 2016 1.587 1.620 1.587 1.604 426,587 +0.03(+2.14%)
Apr 14, 2016 1.646 1.646 1.553 1.570 921,921 -0.08(-5.08%)
Apr 13, 2016 1.629 1.679 1.608 1.654 834,839 +0.08(+4.79%)
Apr 12, 2016 1.511 1.587 1.478 1.578 428,674 +0.09(+6.21%)
Apr 11, 2016 1.511 1.524 1.469 1.486 207,934 +0.08(+5.36%)
Apr 08, 2016 1.436 1.461 1.411 1.411 199,441 +0.06(+4.35%)
Apr 07, 2016 1.377 1.394 1.335 1.352 254,435 -0.03(-2.42%)
Apr 06, 2016 1.461 1.474 1.369 1.385 662,482 -0.09(-6.25%)
Apr 05, 2016 1.495 1.503 1.469 1.478 368,320 -0.03(-2.22%)
Apr 04, 2016 1.537 1.553 1.478 1.511 222,002 -0.06(-3.74%)
Apr 01, 2016 1.537 1.570 1.511 1.570 1,001,568 +0.08(+5.06%)
Mar 31, 2016 1.537 1.537 1.469 1.495 244,988 -0.01(-0.56%)
Mar 30, 2016 1.570 1.604 1.487 1.503 472,532 -0.03(-2.19%)
Mar 29, 2016 1.578 1.612 1.541 1.537 656,901 -0.05(-3.17%)
Mar 28, 2016 1.570 1.595 1.528 1.587 1,117,273 +0.10(+6.78%)
Mar 24, 2016 1.486 1.486 1.486 1.486 276,671 -0.04(-2.75%)
Mar 23, 2016 1.578 1.578 1.511 1.528 478,358 -0.09(-5.70%)
Mar 22, 2016 1.629 1.654 1.604 1.620 688,237 +0.03(+1.58%)
Mar 21, 2016 1.612 1.637 1.587 1.595 167,814 -0.03(-1.55%)
Mar 18, 2016 1.612 1.629 1.573 1.620 482,211 +0.01(+0.52%)
Mar 17, 2016 1.562 1.637 1.495 1.612 1,081,896 +0.18(+12.28%)
Mar 16, 2016 1.394 1.436 1.352 1.436 456,483 +0.01(+0.59%)
Mar 15, 2016 1.486 1.516 1.402 1.427 307,300 -0.19(-11.92%)
Mar 14, 2016 1.654 1.679 1.612 1.620 271,904 -0.05(-3.01%)
Mar 11, 2016 1.629 1.679 1.604 1.671 445,459 +0.05(+3.11%)
Mar 10, 2016 1.537 1.629 1.537 1.620 383,838 +0.07(+4.32%)
Mar 09, 2016 1.520 1.570 1.503 1.553 462,330 +0.06(+3.93%)
Mar 08, 2016 1.444 1.495 1.402 1.495 797,253 +0.08(+5.32%)
Mar 07, 2016 1.444 1.511 1.402 1.419 1,390,198 -0.08(-5.59%)
Mar 04, 2016 1.537 1.545 1.478 1.503 1,810,168 +0.06(+4.07%)
Mar 03, 2016 1.343 1.461 1.327 1.444 1,232,960 +0.18(+13.91%)
Mar 02, 2016 1.217 1.293 1.217 1.268 273,798 +0.06(+4.86%)
Mar 01, 2016 1.184 1.217 1.184 1.209 241,399 +0.02(+1.41%)
Feb 29, 2016 1.175 1.201 1.167 1.192 333,597 +0.04(+3.65%)
Feb 26, 2016 1.201 1.209 1.142 1.150 318,861 -0.05(-4.20%)
Feb 25, 2016 1.226 1.243 1.192 1.201 174,582 +0.02(+1.42%)
Feb 24, 2016 1.201 1.209 1.175 1.184 531,859 -0.08(-6.00%)
Feb 23, 2016 1.310 1.318 1.259 1.259 211,774 -0.08(-6.25%)
Feb 22, 2016 1.327 1.343 1.318 1.343 408,303 +0.07(+5.26%)
Feb 19, 2016 1.217 1.285 1.201 1.276 1,836,877 +0.05(+4.11%)
Feb 18, 2016 1.234 1.259 1.217 1.226 173,624 -0.01(-0.68%)
Feb 17, 2016 1.209 1.251 1.201 1.234 428,774 +0.07(+5.76%)
Feb 16, 2016 1.175 1.184 1.150 1.167 379,786 +0.00(+0.00%)
Feb 12, 2016 1.192 1.167 1.167 1.167 232,842 -0.03(-2.80%)
Feb 11, 2016 1.201 1.226 1.192 1.201 293,878 -0.01(-0.69%)
Feb 10, 2016 1.217 1.251 1.201 1.209 225,447 +0.03(+2.86%)
Feb 09, 2016 1.209 1.209 1.167 1.175 282,241 -0.03(-2.10%)
Feb 08, 2016 1.217 1.251 1.192 1.201 321,160 -0.05(-4.03%)
Feb 05, 2016 1.251 1.276 1.234 1.251 278,822 -0.01(-0.67%)
Feb 04, 2016 1.268 1.310 1.243 1.259 380,315 +0.06(+4.90%)
Feb 03, 2016 1.159 1.217 1.142 1.201 373,849 +0.04(+3.62%)
Feb 02, 2016 1.192 1.201 1.142 1.159 589,101 -0.05(-4.17%)
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.