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 )

6.800 -0.200 (-2.86%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2024	6.860	6.875	6.775	6.800	652,402	-0.20(-2.86%)
May 28, 2024	7.130	7.165	6.960	7.000	441,899	-0.04(-0.57%)
May 24, 2024	7.070	7.149	7.025	7.040	413,642	+0.02(+0.28%)
May 23, 2024	7.080	7.100	6.960	7.020	594,924	-0.03(-0.43%)
May 22, 2024	7.190	7.190	7.010	7.050	2,193,816	-0.30(-4.08%)
May 21, 2024	7.250	7.365	7.170	7.350	1,115,965	+0.06(+0.82%)
May 20, 2024	7.440	7.530	7.270	7.290	1,241,526	-0.21(-2.80%)
May 17, 2024	7.500	7.515	7.430	7.500	685,556	+0.00(+0.00%)
May 16, 2024	7.450	7.540	7.420	7.500	444,798	+0.08(+1.08%)
May 15, 2024	7.500	7.500	7.320	7.420	981,391	-0.05(-0.67%)
May 14, 2024	7.400	7.530	7.390	7.470	1,143,623	+0.08(+1.08%)
May 13, 2024	7.420	7.480	7.360	7.390	727,976	+0.09(+1.23%)
May 10, 2024	7.410	7.420	7.220	7.300	1,140,976	-0.06(-0.82%)
May 09, 2024	7.460	7.460	7.235	7.360	2,043,198	-0.47(-6.00%)
May 08, 2024	7.710	7.890	7.710	7.830	764,983	+0.02(+0.23%)
May 07, 2024	7.782	7.846	7.757	7.812	627,438	+0.08(+1.02%)
May 06, 2024	7.693	7.832	7.693	7.733	608,684	+0.03(+0.39%)
May 03, 2024	7.723	7.851	7.683	7.703	1,017,764	+0.15(+1.97%)
May 02, 2024	7.505	7.614	7.495	7.554	899,319	+0.19(+2.55%)
May 01, 2024	7.307	7.460	7.257	7.366	659,495	+0.08(+1.09%)
Apr 30, 2024	7.317	7.371	7.252	7.287	1,093,677	-0.07(-0.94%)
Apr 29, 2024	7.356	7.406	7.327	7.356	832,356	+0.04(+0.54%)
Apr 26, 2024	7.366	7.455	7.252	7.317	1,464,985	+0.18(+2.50%)
Apr 25, 2024	7.010	7.188	6.980	7.138	1,372,770	+0.04(+0.56%)
Apr 24, 2024	7.168	7.168	7.089	7.099	1,087,492	-0.12(-1.65%)
Apr 23, 2024	7.188	7.267	7.109	7.218	935,322	-0.05(-0.68%)
Apr 22, 2024	7.247	7.287	7.163	7.267	875,575	+0.00(+0.00%)
Apr 19, 2024	7.198	7.307	7.198	7.267	772,783	+0.09(+1.24%)
Apr 18, 2024	7.198	7.223	7.059	7.178	1,097,967	-0.02(-0.28%)
Apr 17, 2024	7.267	7.287	7.099	7.198	1,874,740	-0.05(-0.68%)
Apr 16, 2024	7.277	7.341	7.173	7.247	2,474,231	-0.23(-3.05%)
Apr 15, 2024	7.416	7.475	7.213	7.475	3,191,313	-0.10(-1.31%)
Apr 12, 2024	7.535	7.653	7.465	7.574	1,185,042	+0.00(+0.00%)
Apr 11, 2024	7.851	7.851	7.554	7.574	2,420,250	-0.38(-4.73%)
Apr 10, 2024	8.069	8.129	7.911	7.950	1,404,963	-0.29(-3.49%)
Apr 09, 2024	8.198	8.282	8.163	8.237	889,519	+0.13(+1.59%)
Apr 08, 2024	8.020	8.193	8.000	8.109	785,392	+0.05(+0.61%)
Apr 05, 2024	8.030	8.059	7.891	8.059	1,128,677	-0.03(-0.37%)
Apr 04, 2024	8.237	8.322	8.039	8.089	2,473,925	+0.05(+0.62%)
Apr 03, 2024	7.960	8.079	7.832	8.039	1,438,983	+0.02(+0.25%)
Apr 02, 2024	8.000	8.054	7.940	8.020	846,902	-0.04(-0.49%)

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