Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Centrais Electricas Brazil ADR (NY: EBR )

6.830 +0.180 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 6.730 6.850 6.690 6.830 885,622 +0.18(+2.71%)
Jul 19, 2024 6.840 6.840 6.600 6.650 761,460 -0.09(-1.34%)
Jul 18, 2024 6.990 6.990 6.725 6.740 1,564,126 -0.35(-4.94%)
Jul 17, 2024 7.130 7.160 7.080 7.090 944,520 -0.10(-1.39%)
Jul 16, 2024 7.200 7.225 7.120 7.190 577,658 +0.05(+0.70%)
Jul 15, 2024 7.150 7.170 7.105 7.140 675,676 -0.08(-1.11%)
Jul 12, 2024 7.140 7.250 7.115 7.220 1,671,723 +0.12(+1.69%)
Jul 11, 2024 7.150 7.190 7.045 7.100 3,113,481 +0.00(+0.00%)
Jul 10, 2024 7.240 7.240 7.070 7.100 598,259 +0.00(+0.00%)
Jul 09, 2024 6.950 7.138 6.940 7.100 1,079,709 +0.16(+2.31%)
Jul 08, 2024 6.940 7.050 6.910 6.940 640,666 -0.03(-0.43%)
Jul 05, 2024 7.040 7.078 6.925 6.970 2,229,505 +0.16(+2.35%)
Jul 03, 2024 6.760 6.860 6.715 6.810 859,153 +0.23(+3.50%)
Jul 02, 2024 6.490 6.620 6.455 6.580 1,738,025 +0.08(+1.23%)
Jul 01, 2024 6.470 6.630 6.450 6.500 970,644 +0.07(+1.09%)
Jun 28, 2024 6.500 6.620 6.420 6.430 1,801,827 -0.09(-1.38%)
Jun 27, 2024 6.330 6.555 6.320 6.520 1,737,730 +0.20(+3.16%)
Jun 26, 2024 6.220 6.340 6.210 6.320 597,720 -0.11(-1.71%)
Jun 25, 2024 6.460 6.480 6.390 6.430 884,574 -0.11(-1.68%)
Jun 24, 2024 6.480 6.615 6.480 6.540 673,673 +0.14(+2.19%)
Jun 21, 2024 6.360 6.440 6.335 6.400 1,863,129 +0.07(+1.11%)
Jun 20, 2024 6.520 6.545 6.320 6.330 1,376,305 -0.15(-2.31%)
Jun 18, 2024 6.440 6.555 6.415 6.480 1,031,173 -0.04(-0.61%)
Jun 17, 2024 6.540 6.579 6.441 6.520 1,243,256 -0.09(-1.36%)
Jun 14, 2024 6.540 6.680 6.485 6.610 1,826,703 -0.01(-0.15%)
Jun 13, 2024 6.600 6.670 6.540 6.620 1,936,092 +0.03(+0.46%)
Jun 12, 2024 6.800 6.800 6.570 6.590 1,877,072 -0.17(-2.51%)
Jun 11, 2024 6.790 6.840 6.750 6.760 863,749 +0.01(+0.15%)
Jun 10, 2024 6.730 6.790 6.675 6.750 840,010 +0.00(+0.00%)
Jun 07, 2024 6.840 6.915 6.710 6.750 691,621 -0.22(-3.16%)
Jun 06, 2024 6.910 7.050 6.880 6.970 806,027 +0.13(+1.90%)
Jun 05, 2024 6.840 6.910 6.755 6.840 988,736 +0.03(+0.44%)
Jun 04, 2024 6.720 6.820 6.720 6.810 841,445 -0.02(-0.29%)
Jun 03, 2024 6.680 6.830 6.630 6.830 816,887 +0.15(+2.25%)
May 31, 2024 6.780 6.780 6.655 6.680 1,151,190 -0.19(-2.77%)
May 30, 2024 6.860 6.940 6.815 6.870 269,638 +0.07(+1.03%)
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(+0.24%)
May 07, 2024 7.781 7.846 7.757 7.811 627,497 +0.08(+1.02%)
May 06, 2024 7.692 7.831 7.692 7.732 608,742 +0.03(+0.39%)
May 03, 2024 7.722 7.851 7.682 7.702 1,017,860 +0.15(+1.97%)
May 02, 2024 7.504 7.613 7.494 7.554 899,404 +0.19(+2.55%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.