U.S. Markets open in 6 hrs 43 mins

Eletropaulo Metropolitana Eletricidade de São Paulo S.A. (ELPL3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
13.00-1.00 (-7.14%)
At close: 5:12PM BRT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201714.5014.5013.0013.0013.00800
May 25, 201714.0014.0014.0014.0014.00200
May 24, 201713.0014.0013.0014.0014.00200
May 23, 201713.0013.0013.0013.0013.00-
May 22, 201714.0114.0113.0013.0013.008,300
May 19, 201714.0014.0014.0014.0014.00100
May 18, 201715.4015.4015.4015.4015.40-
May 17, 201715.4015.4015.4015.4015.40-
May 16, 201715.4015.4015.4015.4015.40700
May 15, 201715.6515.6515.6515.6515.65-
May 12, 201715.6515.6515.6515.6515.65-
May 11, 201715.6515.6515.6515.6515.65-
May 10, 201715.6515.6515.6515.6515.65-
May 09, 201715.6515.6515.6415.6515.65300
May 08, 201715.2515.2515.2515.2515.25-
May 05, 201715.2515.2515.2515.2515.25200
May 04, 201715.2715.2715.2715.2715.27500
May 03, 201715.2015.2015.2015.2015.20-
May 02, 201715.2015.2015.2015.2015.20-
Apr 28, 201715.2015.2015.2015.2015.201,000
Apr 27, 201715.3215.3215.3215.3215.321,000
Apr 26, 201715.2515.2515.2515.2515.25200
Apr 25, 201715.1515.4015.1515.4015.401,200
Apr 24, 201715.9015.9015.0115.8515.85900
Apr 20, 201715.9015.9015.9015.9015.90100
Apr 19, 201716.0016.0015.9015.9015.90700
Apr 18, 201716.5116.5116.5116.5116.51200
Apr 17, 201718.0018.0018.0018.0018.00-
Apr 13, 201718.0018.0018.0018.0018.00-
Apr 12, 201718.0018.0018.0018.0018.00-
Apr 11, 201718.0018.0018.0018.0018.00300
Apr 10, 201718.0018.0018.0018.0018.00300
Apr 07, 201718.0018.0018.0018.0018.00-
Apr 06, 201718.0018.0018.0018.0018.00-
Apr 05, 201718.0018.0018.0018.0018.00200
Apr 04, 201718.0018.0018.0018.0018.00100
Apr 03, 201718.0518.0518.0018.0018.00300
Mar 31, 201720.0420.0418.0018.0018.002,000
Mar 30, 201724.0024.0020.0120.0120.011,000
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201721.0321.3020.3120.3120.311,700
Mar 27, 201723.9023.9023.9023.9023.90200
Mar 24, 201722.0022.0022.0022.0022.00-
Mar 23, 201722.0122.0122.0022.0022.00200
Mar 22, 20170.000.000.000.000.00-
Mar 21, 201725.9925.9925.9925.9925.99-
Mar 20, 201725.9925.9925.9925.9925.99-
Mar 17, 201725.9925.9925.9925.9925.99-
Mar 16, 201725.9925.9925.9925.9925.99-
Mar 15, 201725.9925.9925.9925.9925.99-
Mar 14, 201725.9925.9925.9925.9925.99-
Mar 13, 201725.9925.9925.9925.9925.99-
Mar 10, 201725.9925.9925.9925.9925.99-
Mar 09, 201725.9925.9925.9925.9925.99-
Mar 08, 201725.9925.9925.9925.9925.99200
Mar 07, 201729.2029.2029.2029.2029.20-
Mar 06, 201729.2029.2029.2029.2029.20-
Mar 03, 201729.2029.2029.2029.2029.20-
Mar 02, 201729.2029.2029.2029.2029.20-
Mar 01, 201729.2029.2029.2029.2029.20-
Feb 24, 201729.2029.2029.2029.2029.20-
Feb 23, 201729.2029.2029.2029.2029.20-
Feb 22, 201729.2029.2029.2029.2029.20-
Feb 21, 201729.2029.2029.2029.2029.20-
Feb 20, 201729.2029.2029.2029.2029.20-
Feb 17, 201729.2029.2029.2029.2029.20-
Feb 16, 201729.2029.2029.2029.2029.20-
Feb 15, 201729.2029.2029.2029.2029.20-
Feb 14, 201729.2029.2029.2029.2029.20-
Feb 13, 201729.2029.2029.2029.2029.20-
Feb 10, 201729.2029.2029.2029.2029.20-
Feb 09, 201729.2029.2029.2029.2029.20100
Feb 08, 201729.9029.9029.9029.9029.90-
Feb 07, 201729.9029.9029.9029.9029.9015,200
Feb 06, 20170.000.000.000.000.00-
Feb 03, 201732.0032.0032.0032.0032.00-
Feb 02, 201732.0032.0032.0032.0032.00-
Feb 01, 201732.0032.0032.0032.0032.00-
Jan 31, 201732.0032.0032.0032.0032.00-
Jan 30, 201732.0032.0032.0032.0032.00-
Jan 27, 201732.0032.0032.0032.0032.00-
Jan 26, 201732.0032.0032.0032.0032.00-
Jan 24, 20170.000.000.000.000.00-
Jan 23, 20170.000.000.000.000.00-
Jan 20, 201732.0032.0032.0032.0032.00-
Jan 19, 201732.0032.0032.0032.0032.00-
Jan 18, 201732.0032.0032.0032.0032.00-
Jan 17, 20170.000.000.000.000.00-
Jan 16, 201732.0032.0032.0032.0032.00-
Jan 13, 201732.0032.0032.0032.0032.00-
Jan 12, 201732.0032.0032.0032.0032.00-
Jan 11, 201732.0032.0032.0032.0032.00-
Jan 10, 201732.0032.0032.0032.0032.00-
Jan 09, 201732.0032.0032.0032.0032.00-
Jan 06, 201732.0032.0032.0032.0032.00100
Jan 05, 201729.9832.0029.9832.0032.00200
Jan 04, 201729.9929.9929.9929.9929.99-
Jan 03, 201729.9929.9929.9929.9929.99-
Jan 02, 201724.9729.9924.9729.9929.99100
Dec 29, 201624.9724.9724.9724.9724.97-
*Close price adjusted for dividends and splits.
Loading more data...