U.S. Markets closed

CESP - Companhia Energética de São Paulo (CESP6.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
15.08+0.05 (+0.33%)
At close: 5:06PM BRT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201715.1015.2315.0215.0815.08567,900
Jun 22, 201714.7515.1814.7115.0315.031,863,100
Jun 21, 201715.0615.0614.5714.7914.791,651,900
Jun 20, 201715.2815.3214.7015.0015.002,208,400
Jun 19, 201715.8015.8715.2315.3815.381,517,200
Jun 16, 201715.8815.9815.5015.9815.981,400,500
Jun 15, 201716.0516.0516.0516.0516.05-
Jun 14, 201715.9616.2215.7316.0516.054,200,400
Jun 13, 201716.6816.8816.5416.8616.86840,500
Jun 12, 201716.6816.9216.5016.6516.651,521,100
Jun 09, 201716.9617.0216.6416.8316.83792,000
Jun 08, 201716.4916.5016.1316.5016.501,119,000
Jun 07, 201716.8916.8916.4516.5516.55699,700
Jun 06, 201716.2917.0016.2916.8016.801,272,900
Jun 05, 201716.3016.6516.1916.3616.361,752,600
Jun 02, 201716.3116.5116.2316.5116.51730,300
Jun 01, 201716.4516.7016.0916.2316.23899,800
May 31, 201716.6616.6816.3016.3916.391,506,000
May 30, 201716.6916.8816.5116.6116.61769,800
May 29, 201716.3816.3816.3816.3816.38-
May 26, 201715.9616.4815.9516.3816.381,235,700
May 25, 201715.8715.9915.4615.9015.901,097,800
May 24, 201715.3016.1015.2015.6615.663,104,300
May 23, 201714.7215.6814.5515.0015.002,563,000
May 22, 201715.0015.0014.0214.6114.611,869,900
May 19, 201715.1015.6014.8014.9514.951,904,700
May 18, 201714.5115.9314.3014.8014.809,113,600
May 17, 201717.8517.9517.5517.8017.801,514,900
May 16, 201718.2018.3017.6217.9017.90782,300
May 15, 201717.6118.1817.4417.8017.801,546,300
May 12, 201717.4717.5817.4017.5017.50425,800
May 11, 201717.7017.8017.2217.4017.40847,800
May 10, 201717.8218.0617.6017.6017.601,043,000
May 09, 201717.6017.9317.5217.8217.82559,700
May 08, 201717.8717.8717.4617.5117.51696,100
May 05, 201717.5217.9017.4517.7117.711,055,800
May 04, 201717.7817.7817.1917.5017.501,157,800
May 03, 201718.0518.0517.7717.8017.805,558,600
May 03, 20170.483701 Dividend
May 02, 201718.1018.5718.0918.3017.823,676,200
Apr 28, 201717.7018.1017.6918.1017.621,156,800
Apr 27, 201717.5517.7517.4517.7417.27711,700
Apr 26, 201717.5017.6717.3217.5517.0910,177,700
Apr 25, 201717.6017.6317.4117.5117.05638,200
Apr 24, 201717.7517.8917.5817.6417.17800,100
Apr 20, 201717.3617.7517.1917.7517.281,262,500
Apr 19, 201717.4417.4816.9917.2016.75794,500
Apr 18, 201717.6517.7017.1817.4416.981,083,900
Apr 17, 201717.3517.6917.2617.6917.22477,000
Apr 13, 201717.2017.3816.9817.3516.89598,300
Apr 12, 201717.3817.4516.9317.2016.753,189,800
Apr 11, 201717.7017.7517.3417.4516.991,030,600
Apr 10, 201717.7417.9017.2917.5917.131,097,000
Apr 07, 201718.1318.1317.6517.8217.351,367,900
Apr 06, 201718.6918.7418.0018.1717.691,801,200
Apr 05, 201719.3719.3718.6218.7518.251,724,300
Apr 04, 201719.2519.4019.0719.3718.86610,300
Apr 03, 201719.4519.5019.2019.3618.85750,100
Mar 31, 201719.2419.5119.0019.3018.791,159,500
Mar 30, 201718.7019.3018.5519.2218.711,084,400
Mar 29, 201718.9119.2418.4518.6918.201,281,000
Mar 28, 201718.7018.9518.5318.8018.301,059,900
Mar 27, 201718.1418.9817.7718.7018.211,007,700
Mar 24, 201718.1418.3917.9018.2817.801,245,000
Mar 23, 201717.8618.3117.7318.1017.62626,600
Mar 22, 201717.8217.8917.5917.8417.37547,700
Mar 21, 201717.9418.0116.9017.8217.35914,100
Mar 20, 201718.2618.2617.6917.8517.38789,900
Mar 17, 201717.9518.2917.7718.2917.811,559,400
Mar 16, 201717.9918.0317.8717.9217.45493,500
Mar 15, 201717.9017.9617.7017.9517.48662,600
Mar 14, 201717.9917.9917.6817.8717.40778,500
Mar 13, 201717.8618.0017.5118.0017.52941,200
Mar 10, 201717.7218.0617.4417.8517.383,268,400
Mar 09, 201717.9017.9017.2917.5017.041,946,000
Mar 08, 201718.2418.4417.8217.9017.43791,500
Mar 07, 201718.1818.3717.9318.1817.701,838,800
Mar 06, 201718.1518.1517.7517.9117.44751,200
Mar 03, 201717.8918.1117.6818.0917.61783,900
Mar 02, 201718.0118.2317.8017.9017.43908,600
Mar 01, 201717.8718.0817.7918.0017.52948,200
Feb 24, 201718.0018.1317.7017.8717.402,580,000
Feb 23, 201718.3518.4717.8718.1317.651,187,500
Feb 22, 201718.7818.7818.0818.3017.821,422,500
Feb 21, 201718.4718.8618.4018.7318.231,356,400
Feb 20, 201718.5618.7818.4418.4817.991,820,200
Feb 17, 201718.5218.9818.2918.4717.982,089,900
Feb 16, 201718.0318.4818.0318.4817.991,161,500
Feb 15, 201718.0618.4718.0018.2317.751,279,000
Feb 14, 201717.9418.2217.8318.0017.522,191,900
Feb 13, 201717.9418.0917.5718.0517.573,210,400
Feb 10, 201717.5517.9517.3917.9217.451,442,300
Feb 09, 201717.6017.8617.0117.6217.151,860,000
Feb 08, 201717.4317.9817.4117.7417.272,578,900
Feb 07, 201717.7317.9117.4417.5017.041,112,700
Feb 06, 201717.8218.0817.4617.7117.241,280,600
Feb 03, 201718.2618.2717.7717.8217.351,154,900
Feb 02, 201717.8218.6017.6218.2017.722,200,000
Feb 01, 201717.3918.1317.3017.8517.381,277,900
Jan 31, 201717.0817.4016.8717.4016.941,230,300
*Close price adjusted for dividends and splits.
Loading more data...