ELPL3.SA - Eletropaulo Metropolitana Eletricidade de São Paulo S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 23, 201834.3135.6334.3134.7534.751,494,400
May 22, 201834.1034.5034.0134.5034.50886,100
May 21, 201834.0134.3934.0134.2034.20822,400
May 18, 201833.8234.2533.8034.2534.25384,100
May 17, 201833.8034.1133.8034.1034.10191,000
May 16, 201833.6034.1833.6034.1734.17244,800
May 15, 201834.0034.1833.7034.1834.18487,800
May 14, 201833.8034.4033.6634.4034.40553,900
May 11, 201834.2234.3033.7834.1234.12684,900
May 10, 201833.5034.4833.5034.4834.48654,800
May 09, 201833.9734.0033.1933.7033.70868,000
May 08, 201833.7634.0132.7333.9533.951,031,900
May 07, 201834.0034.3133.4134.0634.06499,900
May 04, 201834.0034.9434.0034.1734.17949,800
May 03, 201833.8834.8933.7534.3534.35727,100
May 02, 201833.9934.0033.6534.0034.00942,500
Apr 30, 201834.0034.2933.2334.1634.16983,200
Apr 27, 201833.0033.3532.6833.3533.35708,400
Apr 26, 201832.7133.5732.5433.1133.111,727,000
Apr 25, 201830.2930.7530.1030.6730.67753,200
Apr 24, 201830.7831.1330.0030.4930.49685,800
Apr 23, 201830.5030.8929.9530.7830.782,028,600
Apr 20, 201829.4029.9328.0728.9528.951,280,100
Apr 19, 201827.8029.0327.7828.8528.851,721,000
Apr 18, 201827.3628.2027.2127.8927.894,666,200
Apr 17, 201824.5027.7524.4427.3627.365,139,800
Apr 16, 201822.0322.3221.7422.0022.00976,200
Apr 13, 201822.0022.4322.0022.0922.09839,300
Apr 12, 201821.9022.1021.6222.0022.001,280,700
Apr 11, 201821.7021.9021.4921.7221.72490,200
Apr 10, 201822.0522.3521.1921.9521.951,973,100
Apr 09, 201821.8022.3321.3522.0022.001,525,400
Apr 06, 201820.2021.8020.1821.7221.727,045,500
Apr 05, 201818.4219.2718.3519.2719.273,389,300
Apr 04, 201818.2118.3817.8418.3818.38939,400
Apr 03, 201817.5918.6817.3818.3518.351,344,800
Apr 02, 201817.6217.9617.1617.6917.691,485,200
Mar 29, 201817.3517.9717.2117.8617.861,979,300
Mar 28, 201816.9017.3516.6317.3517.351,056,000
Mar 27, 201817.9017.9817.0017.0017.001,673,900
Mar 26, 201817.7717.9517.4517.6817.68808,800
Mar 23, 201817.5017.7817.5017.6817.68835,700
Mar 22, 201817.4917.5017.0017.0017.00974,900
Mar 21, 201817.5017.5016.8917.4217.421,093,400
Mar 20, 201817.8018.0017.5317.5417.54452,400
Mar 19, 201818.0018.0417.6017.8017.80491,300
Mar 16, 201818.0018.3017.8518.0518.05651,700
Mar 15, 201818.0618.3017.5518.1118.111,360,800
Mar 14, 201818.2918.4518.0518.2018.201,405,900
Mar 13, 201818.4718.6617.7518.3218.321,459,300
Mar 12, 201818.3518.9718.2418.3118.311,135,300
Mar 09, 201818.1818.4218.0018.1318.132,223,600
Mar 08, 201817.9018.3517.8918.1918.191,297,400
Mar 07, 201817.5517.9017.2017.8717.871,618,900
Mar 06, 201817.7117.8617.1317.4717.471,107,900
Mar 05, 201817.3017.7017.2117.2817.28349,200
Mar 02, 201817.5417.5716.7017.4717.47672,000
Mar 01, 201817.5017.8017.4217.5617.56521,800
Feb 28, 201817.3517.6817.1317.5017.502,404,800
Feb 27, 201816.5117.3916.5017.2817.28975,100
Feb 26, 201816.8116.8116.3616.4716.47524,000
Feb 23, 201816.6516.8116.4616.8116.81490,200
Feb 22, 201816.6616.8216.3816.4916.49382,700
Feb 21, 201816.5416.7416.3016.7416.742,454,100
Feb 20, 201816.2816.8216.1416.5416.541,702,800
Feb 19, 201815.6816.3815.4616.2916.291,855,300
Feb 16, 201815.5815.8215.3615.6815.681,111,100
Feb 15, 201815.5015.5915.2415.5315.53635,900
Feb 14, 201814.8215.4414.8215.4215.421,557,300
Feb 09, 201814.9014.9714.5514.8414.84590,100
Feb 08, 201814.6114.9614.6114.8514.851,181,600
Feb 07, 201814.5514.6514.4914.5614.561,066,700
Feb 06, 201814.2014.5014.1314.4914.491,626,900
Feb 05, 201814.6314.6314.1914.4014.40627,800
Feb 02, 201814.1014.6913.9814.6414.641,138,400
Feb 01, 201814.1814.3714.0014.1014.101,217,700
Jan 31, 201814.5014.6114.1014.1014.102,121,300
Jan 30, 201814.7514.8314.2814.4714.47925,700
Jan 29, 201814.8115.0014.5514.7014.701,488,300
Jan 26, 201814.5014.9814.3914.9014.901,615,200
Jan 25, 201814.4014.4014.4014.4014.40-
Jan 24, 201814.1614.4014.0314.4014.401,988,600
Jan 23, 201814.5614.7514.2214.3014.301,568,500
Jan 22, 201814.6815.0914.4514.5014.503,661,200
Jan 19, 201814.5214.6614.1714.5014.50952,400
Jan 18, 201815.1915.3614.4214.4714.471,313,000
Jan 17, 201815.8515.9515.0415.2215.223,218,500
Jan 16, 201815.6515.9115.5315.8415.84871,900
Jan 15, 201816.2516.4615.7815.8715.871,035,400
Jan 12, 201816.6516.6516.2616.3016.30959,200
Jan 11, 201816.6016.6816.5016.5016.501,427,900
Jan 10, 201816.3716.6316.3516.5916.59789,800
Jan 09, 201816.7916.7916.4916.5016.50481,800
Jan 08, 201816.8016.8616.6516.7316.731,305,300
Jan 05, 201816.7816.8416.6616.8416.843,252,400
Jan 04, 201816.8616.8616.7016.7516.751,547,300
Jan 03, 201816.8016.8116.6016.7516.751,826,700
Jan 02, 201816.2516.8516.1116.7316.731,359,700
Dec 29, 201716.3516.3516.3516.3516.35-
Dec 28, 201716.0916.3516.0716.3516.351,591,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...