Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	8.522	8.581	8.094	8.212	998,654	-0.61(-6.95%)
Feb 27, 2019	8.287	9.144	8.203	8.824	1,289,201	+0.50(+5.95%)
Feb 26, 2019	8.270	8.388	8.170	8.329	564,006	-0.03(-0.40%)
Feb 25, 2019	8.480	8.505	8.325	8.363	454,118	-0.06(-0.70%)
Feb 22, 2019	8.321	8.556	8.304	8.421	846,568	+0.32(+3.94%)
Feb 21, 2019	7.767	8.119	7.699	8.102	924,245	+0.18(+2.33%)
Feb 20, 2019	8.144	8.220	7.859	7.918	845,085	-0.13(-1.57%)
Feb 19, 2019	7.951	8.220	7.926	8.044	828,229	-0.22(-2.64%)
Feb 15, 2019	8.388	8.388	8.161	8.262	296,561	-0.08(-0.91%)
Feb 14, 2019	8.119	8.405	8.052	8.337	486,019	+0.13(+1.53%)
Feb 13, 2019	8.069	8.254	7.951	8.212	365,724	+0.13(+1.66%)
Feb 12, 2019	7.943	8.220	7.909	8.077	457,795	+0.08(+0.94%)
Feb 11, 2019	7.926	8.073	7.767	8.002	537,188	+0.00(+0.00%)
Feb 08, 2019	8.018	8.077	7.783	8.002	451,511	-0.03(-0.42%)
Feb 07, 2019	8.321	8.321	7.850	8.035	691,140	-0.08(-0.93%)
Feb 06, 2019	8.220	8.312	8.027	8.111	527,756	-0.30(-3.59%)
Feb 05, 2019	8.438	8.556	8.346	8.413	574,100	-0.13(-1.47%)
Feb 04, 2019	8.472	8.589	8.363	8.539	834,801	-0.14(-1.64%)
Feb 01, 2019	8.514	8.690	8.472	8.682	833,229	+0.13(+1.47%)
Jan 31, 2019	8.732	8.782	8.489	8.556	1,741,947	+0.19(+2.31%)
Jan 30, 2019	8.195	8.480	8.128	8.363	1,202,384	+0.29(+3.53%)
Jan 29, 2019	8.413	8.581	8.060	8.077	1,490,981	+0.44(+5.71%)
Jan 28, 2019	7.464	7.708	7.464	7.641	896,618	+0.05(+0.66%)
Jan 25, 2019	7.573	7.641	7.322	7.590	1,317,255	+0.04(+0.56%)
Jan 24, 2019	7.456	7.565	7.431	7.548	1,016,910	+0.11(+1.47%)
Jan 23, 2019	7.263	7.473	7.246	7.439	711,178	+0.32(+4.48%)
Jan 22, 2019	7.305	7.364	7.044	7.120	684,529	-0.09(-1.28%)
Jan 18, 2019	7.322	7.364	7.179	7.212	832,157	+0.30(+4.37%)
Jan 17, 2019	7.011	7.086	6.902	6.910	311,172	+0.04(+0.61%)
Jan 16, 2019	6.751	6.919	6.725	6.868	382,942	+0.04(+0.61%)
Jan 15, 2019	6.986	7.011	6.776	6.826	1,070,614	-0.26(-3.67%)
Jan 14, 2019	6.969	7.095	6.952	7.086	1,070,761	+0.07(+0.96%)
Jan 11, 2019	6.994	7.095	6.948	7.019	382,551	-0.02(-0.24%)
Jan 10, 2019	6.960	7.078	6.826	7.036	1,017,639	+0.15(+2.20%)
Jan 09, 2019	6.868	7.002	6.809	6.885	417,161	-0.04(-0.61%)
Jan 08, 2019	6.549	6.944	6.549	6.927	1,927,935	+0.50(+7.70%)
Jan 07, 2019	6.734	6.751	6.432	6.432	909,347	-0.51(-7.38%)
Jan 04, 2019	6.860	6.977	6.784	6.944	1,318,088	+0.04(+0.61%)
Jan 03, 2019	6.860	6.927	6.641	6.902	1,592,928	+0.56(+8.87%)
Jan 02, 2019	5.751	6.474	5.735	6.339	1,313,395	+1.01(+18.90%)
Dec 31, 2018	5.357	5.357	5.256	5.332	270,120	-0.04(-0.78%)
Dec 28, 2018	5.239	5.374	5.214	5.374	667,083	+0.20(+3.90%)
Dec 27, 2018	4.945	5.189	4.937	5.172	289,816	+0.34(+7.13%)
Dec 26, 2018	4.668	4.857	4.668	4.828	378,039	+0.08(+1.59%)
Dec 24, 2018	4.752	4.895	4.719	4.752	117,314	-0.01(-0.18%)
Dec 21, 2018	4.811	4.920	4.761	4.761	381,837	-0.17(-3.41%)
Dec 20, 2018	5.138	5.138	4.887	4.929	2,301,075	-0.11(-2.17%)
Dec 19, 2018	5.088	5.256	4.987	5.038	471,012	-0.23(-4.31%)
Dec 18, 2018	5.231	5.311	5.189	5.264	253,584	+0.14(+2.79%)
Dec 17, 2018	5.197	5.264	5.088	5.122	291,081	-0.14(-2.71%)
Dec 14, 2018	5.332	5.407	5.180	5.264	306,208	-0.14(-2.64%)
Dec 13, 2018	5.424	5.441	5.332	5.407	364,324	-0.11(-1.98%)
Dec 12, 2018	5.651	5.693	5.449	5.516	325,624	+0.03(+0.46%)
Dec 11, 2018	5.525	5.583	5.458	5.491	644,630	+0.18(+3.32%)
Dec 10, 2018	5.340	5.407	5.248	5.315	335,110	-0.08(-1.40%)
Dec 07, 2018	5.525	5.600	5.315	5.390	4,781,184	+0.01(+0.16%)
Dec 06, 2018	5.097	5.390	5.097	5.382	348,996	+0.08(+1.42%)
Dec 04, 2018	5.466	5.542	5.248	5.306	631,949	-0.08(-1.56%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Centrais Electricas Brazil ADR (NY: EBR )

Historical Prices