Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 29, 2021 4.751 4.805 4.617 4.644 1,786,695 -0.13(-2.82%)
Jan 28, 2021 4.778 4.886 4.733 4.778 1,568,759 +0.08(+1.72%)
Jan 27, 2021 4.707 4.814 4.599 4.698 3,260,532 +0.12(+2.55%)
Jan 26, 2021 4.724 4.787 4.554 4.581 7,859,500 +0.13(+3.03%)
Jan 25, 2021 4.491 4.536 4.213 4.446 10,620,781 -0.59(-11.76%)
Jan 22, 2021 5.075 5.088 4.859 5.039 2,286,921 -0.24(-4.59%)
Jan 21, 2021 5.632 5.632 5.192 5.281 1,988,194 -0.34(-6.07%)
Jan 20, 2021 5.677 5.695 5.578 5.623 376,378 +0.05(+0.97%)
Jan 19, 2021 5.695 5.695 5.506 5.569 958,963 -0.24(-4.17%)
Jan 15, 2021 5.910 5.965 5.793 5.811 1,191,390 -0.37(-5.96%)
Jan 14, 2021 5.982 6.180 5.946 6.180 673,658 +0.40(+6.83%)
Jan 13, 2021 5.766 5.838 5.704 5.784 439,391 -0.04(-0.62%)
Jan 12, 2021 5.650 5.838 5.605 5.820 666,028 +0.27(+4.85%)
Jan 11, 2021 5.650 5.686 5.506 5.551 918,399 -0.34(-5.79%)
Jan 08, 2021 5.838 5.906 5.730 5.892 683,593 +0.22(+3.96%)
Jan 07, 2021 5.820 5.847 5.659 5.668 1,430,054 -0.18(-3.07%)
Jan 06, 2021 5.802 6.046 5.757 5.847 1,298,998 -0.15(-2.54%)
Jan 05, 2021 5.910 6.036 5.883 6.000 1,018,448 -0.13(-2.05%)
Jan 04, 2021 6.377 6.449 6.081 6.126 747,774 -0.15(-2.43%)
Dec 31, 2020 6.278 6.278 6.278 437,105 -0.07(-1.13%)
Dec 30, 2020 6.368 6.377 6.296 6.350 437,105 +0.00(+0.00%)
Dec 29, 2020 6.395 6.427 6.341 6.350 184,014 +0.03(+0.43%)
Dec 28, 2020 6.323 6.341 6.224 6.323 322,859 -0.08(-1.26%)
Dec 24, 2020 6.377 6.427 6.314 6.404 119,907 +0.09(+1.42%)
Dec 23, 2020 6.305 6.422 6.260 6.314 265,353 +0.10(+1.59%)
Dec 22, 2020 6.251 6.278 6.180 6.216 343,273 -0.07(-1.14%)
Dec 21, 2020 6.224 6.396 6.189 6.287 623,170 -0.27(-4.11%)
Dec 18, 2020 6.467 6.575 6.449 6.557 330,329 +0.03(+0.41%)
Dec 17, 2020 6.701 6.727 6.494 6.530 304,471 -0.12(-1.76%)
Dec 16, 2020 6.710 6.718 6.413 6.647 723,809 -0.21(-3.01%)
Dec 15, 2020 6.754 6.934 6.683 6.853 282,981 +0.15(+2.28%)
Dec 14, 2020 6.925 6.961 6.674 6.701 582,731 -0.16(-2.36%)
Dec 11, 2020 6.862 6.934 6.781 6.862 1,058,456 +0.28(+4.23%)
Dec 10, 2020 6.305 6.656 6.296 6.584 484,025 +0.34(+5.47%)
Dec 09, 2020 6.287 6.395 6.198 6.242 566,475 -0.02(-0.29%)
Dec 08, 2020 6.216 6.305 6.171 6.260 617,679 +0.37(+6.25%)
Dec 07, 2020 6.027 6.153 5.865 5.892 685,520 -0.20(-3.24%)
Dec 04, 2020 6.027 6.108 5.973 6.090 694,393 +0.24(+4.15%)
Dec 03, 2020 5.802 5.946 5.713 5.847 533,486 +0.09(+1.56%)
Dec 02, 2020 5.686 5.793 5.551 5.757 556,241 +0.23(+4.23%)
Dec 01, 2020 5.335 5.554 5.309 5.524 836,552 +0.31(+6.03%)
Nov 30, 2020 5.407 5.452 5.210 5.210 538,623 -0.24(-4.45%)
Nov 27, 2020 5.479 5.506 5.425 5.452 243,265 +0.02(+0.33%)
Nov 25, 2020 5.335 5.434 5.308 5.434 528,838 -0.02(-0.33%)
Nov 24, 2020 5.263 5.461 5.263 5.452 776,295 +0.27(+5.20%)
Nov 23, 2020 5.308 5.308 5.120 5.183 365,754 -0.04(-0.86%)
Nov 20, 2020 5.335 5.335 5.219 5.227 638,725 -0.11(-2.02%)
Nov 19, 2020 5.353 5.452 5.299 5.335 263,319 -0.04(-0.83%)
Nov 18, 2020 5.452 5.515 5.326 5.380 559,775 -0.15(-2.76%)
Nov 17, 2020 5.353 5.587 5.353 5.533 414,408 +0.08(+1.48%)
Nov 16, 2020 5.659 5.659 5.395 5.452 560,367 +0.04(+0.66%)
Nov 13, 2020 5.380 5.416 5.290 5.416 547,431 +0.08(+1.52%)
Nov 12, 2020 5.569 5.587 5.317 5.335 445,965 -0.44(-7.62%)
Nov 11, 2020 5.757 5.793 5.677 5.775 217,589 -0.02(-0.31%)
Nov 10, 2020 5.838 5.946 5.793 5.793 350,989 +0.16(+2.87%)
Nov 09, 2020 5.901 5.964 5.597 5.632 527,565 -0.06(-1.10%)
Nov 06, 2020 5.506 5.695 5.497 5.695 233,579 +0.19(+3.43%)
Nov 05, 2020 5.425 5.518 5.371 5.506 249,338 +0.29(+5.51%)
Nov 04, 2020 5.084 5.326 5.057 5.219 389,845 +0.20(+3.94%)
Nov 03, 2020 5.012 5.079 4.922 5.021 163,087 +0.13(+2.76%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.