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 )

7.360 -0.470 (-6.00%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2024 8.187 8.346 8.143 8.177 1,003,875 +0.11(+1.35%)
Jan 30, 2024 8.108 8.138 7.989 8.068 865,421 -0.15(-1.81%)
Jan 29, 2024 8.316 8.346 8.167 8.217 834,201 -0.04(-0.48%)
Jan 26, 2024 8.316 8.316 8.242 8.257 603,370 -0.04(-0.48%)
Jan 25, 2024 8.286 8.316 8.237 8.296 527,289 +0.09(+1.09%)
Jan 24, 2024 8.296 8.306 8.182 8.207 480,247 +0.01(+0.12%)
Jan 23, 2024 8.217 8.227 8.073 8.197 1,158,151 +0.11(+1.35%)
Jan 22, 2024 8.316 8.346 8.039 8.088 802,253 -0.33(-3.88%)
Jan 19, 2024 8.365 8.474 8.326 8.415 795,061 +0.19(+2.29%)
Jan 18, 2024 8.375 8.375 8.207 8.227 535,193 -0.20(-2.35%)
Jan 17, 2024 8.425 8.459 8.380 8.425 418,500 -0.02(-0.23%)
Jan 16, 2024 8.623 8.633 8.356 8.445 1,296,551 -0.35(-3.94%)
Jan 12, 2024 8.860 8.905 8.712 8.791 483,190 +0.01(+0.11%)
Jan 11, 2024 8.791 8.870 8.618 8.781 1,456,621 +0.15(+1.72%)
Jan 10, 2024 8.494 8.702 8.425 8.633 829,055 +0.24(+2.83%)
Jan 09, 2024 8.346 8.425 8.306 8.395 679,089 +0.03(+0.36%)
Jan 08, 2024 8.296 8.410 8.296 8.365 628,750 -0.03(-0.35%)
Jan 05, 2024 8.365 8.474 8.346 8.395 419,357 +0.08(+0.95%)
Jan 04, 2024 8.296 8.356 8.257 8.316 467,928 -0.07(-0.83%)
Jan 03, 2024 8.385 8.479 8.370 8.385 535,986 -0.02(-0.24%)
Jan 02, 2024 8.385 8.514 8.365 8.405 845,105 -0.13(-1.51%)
Dec 29, 2023 8.563 8.563 8.464 8.534 580,431 -0.06(-0.69%)
Dec 28, 2023 8.672 8.732 8.568 8.593 1,019,542 -0.09(-1.03%)
Dec 27, 2023 8.633 8.707 8.603 8.682 441,464 +0.03(+0.34%)
Dec 26, 2023 8.623 8.677 8.603 8.653 392,557 +0.08(+0.92%)
Dec 22, 2023 8.455 8.643 8.435 8.573 571,820 +0.12(+1.41%)
Dec 21, 2023 8.395 8.464 8.347 8.455 713,266 +0.22(+2.64%)
Dec 20, 2023 8.445 8.464 8.237 8.237 1,417,322 -0.28(-3.26%)
Dec 19, 2023 8.474 8.524 8.405 8.514 630,363 +0.14(+1.65%)
Dec 18, 2023 8.266 8.405 8.202 8.375 973,695 +0.21(+2.55%)
Dec 15, 2023 8.316 8.326 8.148 8.167 2,087,408 -0.22(-2.60%)
Dec 14, 2023 8.415 8.435 8.306 8.385 1,265,509 -0.07(-0.82%)
Dec 13, 2023 8.177 8.455 8.138 8.455 1,533,940 +0.35(+4.27%)
Dec 12, 2023 8.177 8.187 8.059 8.108 1,344,310 -0.11(-1.33%)
Dec 11, 2023 8.217 8.276 8.162 8.217 792,160 -0.04(-0.48%)
Dec 08, 2023 8.306 8.395 8.197 8.257 1,271,249 -0.07(-0.83%)
Dec 07, 2023 8.415 8.415 8.316 8.326 533,540 -0.04(-0.47%)
Dec 06, 2023 8.365 8.385 8.311 8.365 822,785 +0.06(+0.72%)
Dec 05, 2023 8.148 8.380 8.148 8.306 1,270,215 +0.15(+1.82%)
Dec 04, 2023 8.227 8.286 8.093 8.158 705,670 -0.14(-1.67%)
Dec 01, 2023 8.108 8.385 8.098 8.296 912,982 +0.10(+1.21%)
Nov 30, 2023 8.128 8.247 8.009 8.197 1,916,758 -0.01(-0.12%)
Nov 29, 2023 8.227 8.331 8.187 8.207 519,555 -0.09(-1.07%)
Nov 28, 2023 8.296 8.435 8.242 8.296 626,456 -0.02(-0.24%)
Nov 27, 2023 8.227 8.341 8.148 8.316 888,597 +0.13(+1.57%)
Nov 24, 2023 8.187 8.237 8.133 8.187 355,905 +0.08(+0.98%)
Nov 22, 2023 8.148 8.222 8.029 8.108 729,804 +0.01(+0.12%)
Nov 21, 2023 8.167 8.217 8.049 8.098 680,741 -0.18(-2.15%)
Nov 20, 2023 8.158 8.306 8.158 8.276 750,268 +0.13(+1.58%)
Nov 17, 2023 8.158 8.311 8.128 8.148 856,740 -0.10(-1.20%)
Nov 16, 2023 8.177 8.257 8.059 8.247 1,084,676 +0.19(+2.33%)
Nov 15, 2023 8.049 8.148 7.893 8.059 1,198,510 +0.04(+0.49%)
Nov 14, 2023 7.930 8.049 7.910 8.019 854,248 +0.32(+4.11%)
Nov 13, 2023 7.504 7.722 7.489 7.702 633,872 +0.18(+2.37%)
Nov 10, 2023 7.554 7.633 7.474 7.524 731,640 +0.08(+1.06%)
Nov 09, 2023 7.613 7.648 7.415 7.445 1,239,773 -0.09(-1.18%)
Nov 08, 2023 7.682 7.762 7.460 7.534 1,808,469 -0.07(-0.91%)
Nov 07, 2023 7.613 7.722 7.588 7.603 1,616,456 +0.14(+1.86%)
Nov 06, 2023 7.346 7.504 7.336 7.465 1,024,568 +0.01(+0.13%)
Nov 03, 2023 7.435 7.544 7.336 7.455 1,711,095 +0.19(+2.59%)
Nov 02, 2023 7.257 7.336 7.207 7.267 993,867 +0.11(+1.52%)
Nov 01, 2023 6.841 7.197 6.841 7.158 944,148 +0.38(+5.55%)
Oct 31, 2023 6.692 6.821 6.682 6.781 923,034 +0.05(+0.74%)
Oct 30, 2023 6.920 6.984 6.682 6.732 1,002,627 -0.04(-0.58%)
Oct 27, 2023 7.128 7.187 6.732 6.772 1,068,192 -0.18(-2.56%)
Oct 26, 2023 6.861 6.960 6.806 6.950 485,942 +0.17(+2.48%)
Oct 25, 2023 6.841 6.841 6.702 6.781 769,420 -0.07(-1.01%)
Oct 24, 2023 6.781 6.915 6.772 6.851 1,161,356 +0.13(+1.91%)
Oct 23, 2023 6.682 6.851 6.658 6.722 567,978 +0.03(+0.44%)
Oct 20, 2023 6.643 6.752 6.593 6.692 1,304,976 +0.03(+0.45%)
Oct 19, 2023 6.603 6.782 6.603 6.663 822,291 +0.05(+0.75%)
Oct 18, 2023 6.752 6.752 6.583 6.613 993,416 -0.28(-4.02%)
Oct 17, 2023 6.900 7.029 6.812 6.890 1,851,209 -0.08(-1.14%)
Oct 16, 2023 6.940 7.019 6.880 6.970 513,582 +0.05(+0.72%)
Oct 13, 2023 7.059 7.113 6.885 6.920 1,527,396 -0.02(-0.29%)
Oct 12, 2023 7.088 7.138 6.910 6.940 467,749 -0.17(-2.37%)
Oct 11, 2023 7.059 7.128 7.009 7.108 675,985 +0.02(+0.28%)
Oct 10, 2023 6.940 7.088 6.901 7.088 806,131 +0.28(+4.07%)
Oct 09, 2023 6.534 6.861 6.534 6.811 964,489 +0.16(+2.38%)
Oct 06, 2023 6.514 6.677 6.385 6.653 1,427,227 -0.01(-0.15%)
Oct 05, 2023 6.752 6.821 6.593 6.663 773,800 -0.11(-1.61%)
Oct 04, 2023 6.781 6.861 6.668 6.772 710,844 +0.01(+0.15%)
Oct 03, 2023 6.979 7.019 6.727 6.762 1,429,054 -0.26(-3.67%)
Oct 02, 2023 7.187 7.187 7.009 7.019 816,281 -0.22(-3.01%)
Sep 29, 2023 7.187 7.242 7.153 7.237 2,157,995 +0.16(+2.24%)
Sep 28, 2023 6.950 7.128 6.875 7.078 1,063,542 +0.15(+2.14%)
Sep 27, 2023 7.118 7.158 6.796 6.930 1,891,960 -0.26(-3.58%)
Sep 26, 2023 7.306 7.479 7.177 7.187 1,542,816 +0.06(+0.83%)
Sep 25, 2023 6.979 7.168 7.078 7.128 1,306,401 +0.12(+1.69%)
Sep 22, 2023 7.009 7.093 6.955 7.009 668,695 +0.01(+0.14%)
Sep 21, 2023 7.059 7.177 6.979 6.999 1,009,700 -0.34(-4.59%)
Sep 20, 2023 7.247 7.366 7.217 7.336 679,415 +0.15(+2.07%)
Sep 19, 2023 7.326 7.326 7.163 7.187 594,548 -0.09(-1.22%)
Sep 18, 2023 7.276 7.306 7.177 7.276 659,936 +0.02(+0.27%)
Sep 15, 2023 7.395 7.405 7.247 7.257 1,266,518 -0.18(-2.40%)
Sep 14, 2023 7.366 7.469 7.271 7.435 677,267 +0.11(+1.49%)
Sep 13, 2023 7.207 7.494 7.207 7.326 1,035,629 +0.20(+2.78%)
Sep 12, 2023 6.970 7.158 6.970 7.128 432,108 +0.12(+1.69%)
Sep 11, 2023 6.900 7.029 6.871 7.009 506,668 +0.21(+3.06%)
Sep 08, 2023 6.712 6.821 6.643 6.801 618,004 +0.09(+1.33%)
Sep 07, 2023 6.781 6.801 6.712 6.712 380,421 -0.07(-1.02%)
Sep 06, 2023 6.910 6.945 6.752 6.781 516,335 -0.15(-2.14%)
Sep 05, 2023 6.930 7.019 6.880 6.930 566,348 -0.16(-2.23%)
Sep 01, 2023 7.118 7.163 7.078 7.088 436,459 +0.05(+0.70%)
Aug 31, 2023 7.217 7.217 7.009 7.039 656,765 -0.32(-4.31%)
Aug 30, 2023 7.474 7.494 7.336 7.356 489,812 -0.06(-0.80%)
Aug 29, 2023 7.375 7.440 7.316 7.415 772,975 +0.03(+0.40%)
Aug 28, 2023 7.336 7.405 7.286 7.385 447,003 +0.00(+0.00%)
Aug 25, 2023 7.425 7.465 7.336 7.385 898,868 -0.09(-1.19%)
Aug 24, 2023 7.524 7.633 7.410 7.474 1,417,805 +0.09(+1.21%)
Aug 23, 2023 7.108 7.445 7.044 7.385 2,386,280 +0.56(+8.27%)
Aug 22, 2023 6.791 6.856 6.747 6.821 897,243 +0.08(+1.17%)
Aug 21, 2023 6.772 6.781 6.691 6.742 1,112,461 -0.14(-2.01%)
Aug 18, 2023 6.871 6.950 6.836 6.880 645,941 +0.02(+0.29%)
Aug 17, 2023 6.752 6.885 6.712 6.861 1,219,929 +0.13(+1.91%)
Aug 16, 2023 6.979 6.989 6.638 6.732 3,263,915 -0.21(-3.00%)
Aug 15, 2023 7.009 7.014 6.915 6.940 1,469,493 -0.31(-4.24%)
Aug 14, 2023 7.346 7.346 7.207 7.247 579,746 -0.15(-2.01%)
Aug 11, 2023 7.544 7.564 7.351 7.395 1,065,501 -0.14(-1.84%)
Aug 10, 2023 7.583 7.677 7.515 7.534 499,232 +0.09(+1.20%)
Aug 09, 2023 7.405 7.702 7.316 7.445 1,194,025 +0.03(+0.40%)
Aug 08, 2023 7.415 7.455 7.331 7.415 1,005,647 +0.13(+1.77%)
Aug 07, 2023 7.316 7.366 7.237 7.286 711,199 -0.07(-0.94%)
Aug 04, 2023 7.445 7.603 7.346 7.356 1,175,398 +0.01(+0.13%)
Aug 03, 2023 7.554 7.613 7.346 7.346 1,188,964 -0.49(-6.31%)
Aug 02, 2023 7.851 7.910 7.766 7.841 1,072,830 -0.01(-0.13%)
Aug 01, 2023 7.870 7.935 7.757 7.851 719,635 -0.19(-2.34%)
Jul 31, 2023 8.009 8.167 7.999 8.039 658,152 +0.12(+1.50%)
Jul 28, 2023 7.999 8.019 7.893 7.920 592,565 -0.02(-0.25%)
Jul 27, 2023 8.217 8.237 7.920 7.940 955,405 -0.27(-3.26%)
Jul 26, 2023 8.049 8.257 8.034 8.207 894,366 +0.16(+1.97%)
Jul 25, 2023 8.177 8.177 8.024 8.049 584,560 +0.01(+0.12%)
Jul 24, 2023 7.989 8.153 7.945 8.039 897,881 +0.06(+0.74%)
Jul 21, 2023 7.890 8.049 7.890 7.979 552,249 +0.20(+2.54%)
Jul 20, 2023 7.861 7.861 7.727 7.781 576,743 -0.03(-0.38%)
Jul 19, 2023 7.771 7.870 7.682 7.811 775,971 -0.02(-0.25%)
Jul 18, 2023 7.732 7.849 7.732 7.831 591,227 +0.01(+0.13%)
Jul 17, 2023 7.771 7.868 7.702 7.821 514,434 -0.02(-0.25%)
Jul 14, 2023 7.999 7.999 7.816 7.841 590,876 -0.16(-1.98%)
Jul 13, 2023 7.930 8.049 7.910 7.999 864,932 +0.17(+2.15%)
Jul 12, 2023 7.960 8.068 7.811 7.831 1,525,022 -0.04(-0.50%)
Jul 11, 2023 7.762 7.895 7.663 7.870 980,455 -0.06(-0.75%)
Jul 10, 2023 7.979 8.029 7.920 7.930 576,685 -0.12(-1.48%)
Jul 07, 2023 7.900 8.148 7.900 8.049 829,842 +0.22(+2.78%)
Jul 06, 2023 7.979 7.999 7.796 7.831 813,218 -0.29(-3.54%)
Jul 05, 2023 8.138 8.237 8.068 8.118 1,070,457 -0.11(-1.32%)
Jul 03, 2023 8.187 8.271 8.167 8.227 404,359 +0.04(+0.48%)
Jun 30, 2023 7.969 8.237 7.969 8.187 1,258,635 +0.31(+3.89%)
Jun 29, 2023 7.821 7.900 7.762 7.880 822,884 +0.07(+0.89%)
Jun 28, 2023 7.861 7.945 7.796 7.811 785,839 -0.10(-1.25%)
Jun 27, 2023 8.088 8.098 7.762 7.910 1,162,800 -0.16(-1.96%)
Jun 26, 2023 8.118 8.148 8.004 8.068 621,756 -0.17(-2.04%)
Jun 23, 2023 8.049 8.311 8.039 8.237 1,102,832 +0.17(+2.09%)
Jun 22, 2023 8.148 8.167 7.989 8.068 1,176,863 -0.14(-1.69%)
Jun 21, 2023 8.138 8.276 8.113 8.207 1,624,807 +0.11(+1.34%)
Jun 20, 2023 8.108 8.158 8.019 8.098 1,670,205 +0.17(+2.12%)
Jun 16, 2023 7.969 8.098 7.930 7.930 3,068,237 -0.25(-3.03%)
Jun 15, 2023 8.039 8.257 7.960 8.177 1,319,505 +1.55(+23.47%)
May 08, 2023 6.633 6.757 6.534 6.623 1,305,492 -0.21(-3.04%)
May 05, 2023 6.732 6.841 6.673 6.831 1,297,337 +0.17(+2.59%)
May 04, 2023 6.688 6.727 6.546 6.659 2,503,172 +0.13(+1.96%)
May 03, 2023 6.560 6.570 6.467 6.531 1,361,745 -0.02(-0.30%)
May 02, 2023 6.698 6.747 6.501 6.550 1,174,128 -0.07(-1.04%)
May 01, 2023 6.639 6.855 6.595 6.619 1,141,216 +0.01(+0.15%)
Apr 28, 2023 6.639 6.767 6.600 6.609 1,380,637 -0.10(-1.47%)
Apr 27, 2023 6.688 6.777 6.632 6.708 549,074 +0.07(+1.04%)
Apr 26, 2023 6.609 6.727 6.560 6.639 749,447 +0.01(+0.15%)
Apr 25, 2023 6.659 6.678 6.541 6.629 845,537 -0.07(-1.03%)
Apr 24, 2023 6.521 6.767 6.457 6.698 1,315,180 +0.18(+2.71%)
Apr 21, 2023 6.590 6.635 6.452 6.521 784,576 -0.05(-0.75%)
Apr 20, 2023 6.521 6.619 6.487 6.570 1,404,863 +0.00(+0.00%)
Apr 19, 2023 6.649 6.693 6.531 6.570 1,105,789 -0.24(-3.47%)
Apr 18, 2023 6.708 6.875 6.668 6.806 1,591,373 +0.08(+1.17%)
Apr 17, 2023 6.767 6.777 6.639 6.727 1,846,055 -0.28(-3.93%)
Apr 14, 2023 6.846 7.096 6.806 7.003 2,148,695 -0.03(-0.42%)
Apr 13, 2023 6.973 7.072 6.963 7.032 1,054,965 +0.03(+0.42%)
Apr 12, 2023 6.914 7.185 6.905 7.003 2,338,730 +0.26(+3.79%)
Apr 11, 2023 6.688 6.816 6.654 6.747 1,117,925 +0.26(+3.94%)
Apr 10, 2023 6.403 6.491 6.368 6.491 951,849 +0.09(+1.38%)
Apr 06, 2023 6.432 6.447 6.354 6.403 584,921 -0.04(-0.61%)
Apr 05, 2023 6.491 6.580 6.408 6.442 722,400 -0.04(-0.61%)
Apr 04, 2023 6.452 6.546 6.408 6.482 849,311 +0.07(+1.07%)
Apr 03, 2023 6.442 6.477 6.373 6.413 857,165 -0.11(-1.66%)
Mar 31, 2023 6.560 6.600 6.462 6.521 1,919,345 +0.02(+0.30%)
Mar 30, 2023 6.580 6.605 6.359 6.501 1,689,951 +0.13(+2.01%)
Mar 29, 2023 6.285 6.452 6.201 6.373 1,399,559 +0.00(+0.00%)
Mar 28, 2023 6.255 6.482 6.246 6.373 2,124,468 +0.34(+5.71%)
Mar 27, 2023 5.882 6.069 5.857 6.029 1,223,594 +0.21(+3.55%)
Mar 24, 2023 5.695 5.921 5.646 5.823 1,341,880 +0.17(+2.96%)
Mar 23, 2023 5.823 5.828 5.577 5.655 1,549,039 -0.11(-1.88%)
Mar 22, 2023 5.813 5.950 5.744 5.764 1,646,914 -0.05(-0.85%)
Mar 21, 2023 6.059 6.083 5.793 5.813 2,376,006 -0.20(-3.27%)
Mar 20, 2023 6.019 6.078 5.960 6.009 2,433,354 -0.03(-0.49%)
Mar 17, 2023 6.118 6.167 6.014 6.039 2,715,906 -0.30(-4.81%)
Mar 16, 2023 6.344 6.472 6.275 6.344 2,228,854 +0.05(+0.78%)
Mar 15, 2023 5.941 6.354 5.916 6.295 3,199,479 +0.27(+4.40%)
Mar 14, 2023 5.970 6.118 5.872 6.029 1,265,117 +0.05(+0.82%)
Mar 13, 2023 5.901 6.108 5.901 5.980 2,082,695 -0.04(-0.65%)
Mar 10, 2023 6.019 6.182 6.009 6.019 1,391,440 -0.14(-2.24%)
Mar 09, 2023 6.334 6.334 6.128 6.157 1,803,156 -0.19(-2.95%)
Mar 08, 2023 6.314 6.418 6.270 6.344 1,323,230 +0.18(+2.87%)
Mar 07, 2023 6.206 6.231 6.088 6.167 1,420,435 -0.19(-2.94%)
Mar 06, 2023 6.196 6.364 6.157 6.354 3,961,708 +0.09(+1.41%)
Mar 03, 2023 6.324 6.344 6.231 6.265 2,778,314 -0.06(-0.93%)
Mar 02, 2023 6.344 6.423 6.295 6.324 1,434,045 -0.09(-1.38%)
Mar 01, 2023 6.393 6.413 6.255 6.413 2,278,797 -0.05(-0.76%)
Feb 28, 2023 6.511 6.550 6.413 6.462 1,432,626 -0.13(-1.94%)
Feb 27, 2023 6.550 6.664 6.516 6.590 1,377,959 -0.01(-0.15%)
Feb 24, 2023 6.639 6.639 6.521 6.600 998,995 -0.12(-1.76%)
Feb 23, 2023 6.727 6.772 6.605 6.718 837,208 +0.06(+0.89%)
Feb 22, 2023 6.668 6.767 6.600 6.659 1,414,618 +0.02(+0.30%)
Feb 21, 2023 6.846 6.885 6.624 6.639 715,754 -0.22(-3.16%)
Feb 17, 2023 6.816 6.944 6.796 6.855 883,955 +0.09(+1.31%)
Feb 16, 2023 6.590 6.796 6.496 6.767 2,004,268 -0.05(-0.72%)
Feb 15, 2023 6.747 6.860 6.688 6.816 1,286,554 +0.08(+1.17%)
Feb 14, 2023 6.885 6.939 6.624 6.737 2,271,743 -0.28(-3.93%)
Feb 13, 2023 7.003 7.111 6.964 7.013 1,016,326 +0.02(+0.28%)
Feb 10, 2023 6.885 7.042 6.826 6.993 2,308,195 +0.20(+2.89%)
Feb 09, 2023 6.983 6.983 6.787 6.796 2,510,792 -0.28(-3.89%)
Feb 08, 2023 7.013 7.091 6.919 7.072 3,169,799 +0.07(+0.98%)
Feb 07, 2023 7.190 7.214 6.954 7.003 2,931,345 -0.29(-3.91%)
Feb 06, 2023 7.180 7.318 7.145 7.288 1,002,433 -0.05(-0.67%)
Feb 03, 2023 7.445 7.529 7.268 7.337 1,790,940 -0.24(-3.12%)
Feb 02, 2023 8.006 8.055 7.573 7.573 2,056,100 -0.18(-2.28%)
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.