Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Centrais Electricas Brasileiras S A American Depositary Shares (Each (NY:EBR)

8.240 +0.060 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	8.210	8.330	8.210	8.240	3,646,935	+0.06(+0.73%)
Aug 28, 2025	8.100	8.250	8.070	8.180	2,449,900	+0.17(+2.12%)
Aug 27, 2025	7.860	8.035	7.820	8.010	1,043,262	+0.16(+2.04%)
Aug 26, 2025	7.970	8.020	7.850	7.850	1,082,295	-0.15(-1.88%)
Aug 25, 2025	7.930	8.060	7.930	8.000	1,710,744	+0.15(+1.91%)
Aug 22, 2025	7.770	7.915	7.740	7.850	1,459,712	+0.11(+1.42%)
Aug 21, 2025	7.730	7.770	7.670	7.740	1,500,254	+0.08(+1.04%)
Aug 20, 2025	7.670	7.720	7.635	7.660	1,171,820	+0.08(+1.06%)
Aug 19, 2025	7.610	7.660	7.550	7.580	1,261,807	-0.27(-3.44%)
Aug 18, 2025	7.790	7.890	7.770	7.850	1,749,568	-0.34(-4.15%)
Aug 15, 2025	8.210	8.230	8.160	8.190	889,130	+0.02(+0.24%)
Aug 14, 2025	8.260	8.300	8.160	8.170	1,250,060	-0.14(-1.68%)
Aug 13, 2025	8.420	8.420	8.250	8.310	1,168,813	-0.13(-1.54%)
Aug 12, 2025	8.390	8.475	8.320	8.440	1,339,601	+0.17(+2.06%)
Aug 11, 2025	8.200	8.380	8.175	8.270	1,940,667	+0.10(+1.22%)
Aug 08, 2025	7.900	8.210	7.890	8.170	2,935,167	+0.29(+3.68%)
Aug 07, 2025	7.610	7.900	7.550	7.880	2,293,756	+0.76(+10.67%)
Aug 06, 2025	6.960	7.200	6.960	7.120	1,752,277	+0.26(+3.79%)
Aug 05, 2025	6.910	6.970	6.860	6.860	765,723	-0.03(-0.44%)
Aug 04, 2025	6.900	6.920	6.830	6.890	1,093,536	+0.09(+1.32%)
Aug 01, 2025	6.910	6.940	6.780	6.800	1,037,806	+0.04(+0.59%)
Jul 31, 2025	6.710	6.825	6.710	6.760	997,245	-0.09(-1.31%)
Jul 30, 2025	6.790	6.940	6.715	6.850	2,700,526	+0.04(+0.59%)
Jul 29, 2025	6.770	6.860	6.735	6.810	958,270	+0.06(+0.89%)
Jul 28, 2025	6.850	6.850	6.710	6.750	1,029,653	-0.13(-1.89%)
Jul 25, 2025	7.010	7.010	6.840	6.880	1,008,837	-0.13(-1.85%)
Jul 24, 2025	6.970	7.030	6.945	7.010	1,666,012	-0.04(-0.57%)
Jul 23, 2025	6.980	7.070	6.970	7.050	1,342,891	+0.09(+1.29%)
Jul 22, 2025	7.080	7.085	6.940	6.960	864,482	-0.06(-0.85%)
Jul 21, 2025	6.990	7.050	6.990	7.020	843,951	+0.05(+0.72%)
Jul 18, 2025	7.080	7.105	6.940	6.970	1,900,319	-0.09(-1.27%)
Jul 17, 2025	6.980	7.095	6.970	7.060	1,198,748	+0.00(+0.00%)
Jul 16, 2025	7.010	7.100	6.965	7.060	1,491,021	+0.00(+0.00%)
Jul 15, 2025	7.020	7.080	6.925	7.060	1,666,715	+0.11(+1.58%)
Jul 14, 2025	7.050	7.070	6.915	6.950	959,896	-0.14(-1.97%)
Jul 11, 2025	7.090	7.125	7.010	7.090	1,329,140	-0.07(-0.98%)
Jul 10, 2025	7.140	7.180	7.064	7.160	2,276,112	-0.10(-1.38%)
Jul 09, 2025	7.310	7.310	7.215	7.260	2,535,340	-0.05(-0.68%)
Jul 08, 2025	7.360	7.360	7.245	7.310	878,422	-0.05(-0.68%)
Jul 07, 2025	7.490	7.530	7.335	7.360	1,127,908	-0.22(-2.90%)
Jul 03, 2025	7.460	7.640	7.460	7.580	825,068	+0.14(+1.88%)
Jul 02, 2025	7.420	7.450	7.290	7.440	1,805,021	-0.01(-0.13%)
Jul 01, 2025	7.450	7.460	7.405	7.450	1,154,785	+0.02(+0.27%)
Jun 30, 2025	7.270	7.450	7.245	7.430	869,850	+0.19(+2.62%)
Jun 27, 2025	7.260	7.320	7.240	7.240	1,043,290	-0.03(-0.41%)
Jun 26, 2025	7.210	7.330	7.210	7.270	930,441	+0.10(+1.39%)
Jun 25, 2025	7.200	7.200	7.100	7.170	1,268,851	-0.16(-2.18%)
Jun 24, 2025	7.310	7.420	7.285	7.330	1,111,881	+0.08(+1.10%)
Jun 23, 2025	7.210	7.280	7.200	7.250	682,656	+0.03(+0.42%)
Jun 20, 2025	7.360	7.360	7.205	7.220	3,130,183	-0.18(-2.43%)
Jun 18, 2025	7.540	7.540	7.380	7.400	1,747,160	-0.16(-2.12%)
Jun 17, 2025	7.650	7.650	7.535	7.560	1,528,949	-0.07(-0.92%)
Jun 16, 2025	7.510	7.690	7.510	7.630	1,444,513	+0.17(+2.28%)
Jun 13, 2025	7.390	7.470	7.355	7.460	742,602	+0.00(+0.00%)
Jun 12, 2025	7.420	7.500	7.420	7.460	1,236,043	+0.01(+0.13%)
Jun 11, 2025	7.380	7.510	7.360	7.450	1,791,102	+0.03(+0.40%)
Jun 10, 2025	7.440	7.530	7.400	7.420	1,730,243	+0.07(+0.95%)
Jun 09, 2025	7.360	7.400	7.225	7.350	1,097,345	-0.04(-0.54%)
Jun 06, 2025	7.440	7.440	7.330	7.390	784,533	-0.02(-0.27%)
Jun 05, 2025	7.390	7.496	7.390	7.410	1,014,782	+0.10(+1.37%)
Jun 04, 2025	7.440	7.485	7.310	7.310	888,072	-0.09(-1.22%)
Jun 03, 2025	7.330	7.450	7.285	7.400	904,190	+0.10(+1.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Centrais Electricas Brasileiras S A American Depositary Shares (Each (NY:EBR)

Historical Prices