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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

6.430 -0.110 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
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(+0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.