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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201715.7015.7015.2015.7015.703,100
Oct 19, 201715.2015.2015.2015.2015.20-
Oct 18, 201715.6015.6015.2015.2015.201,100
Oct 17, 201715.6915.6915.6915.6915.69-
Oct 16, 201715.6915.6915.6915.6915.69-
Oct 13, 201715.6915.6915.6915.6915.69200
Oct 12, 201715.8715.8715.8715.8715.87-
Oct 11, 201715.8715.8715.8715.8715.87-
Oct 10, 201715.8715.8715.8715.8715.87-
Oct 09, 201715.8715.8715.8715.8715.87200
Oct 06, 201714.9015.8814.8715.8815.884,400
Oct 05, 201715.5016.0015.0515.2015.203,600
Oct 04, 201715.9015.9015.9015.9015.90-
Oct 03, 201716.2016.6015.9015.9015.902,300
Oct 02, 201715.4515.4514.5014.5014.501,600
Sep 29, 201716.0016.0016.0016.0016.00-
Sep 28, 201716.4016.4016.0016.0016.005,900
Sep 27, 201717.0017.0017.0017.0017.00700
Sep 26, 201716.5016.6516.5016.6516.65300
Sep 25, 201715.4015.4015.4015.4015.40-
Sep 22, 201715.4016.5015.4015.4015.403,900
Sep 21, 201715.4015.4015.4015.4015.40100
Sep 20, 201715.8015.8015.8015.8015.80100
Sep 19, 201715.8015.8015.8015.8015.80200
Sep 18, 201715.9015.9015.9015.9015.90200
Sep 15, 201716.0116.0115.6115.6115.6110,300
Sep 14, 201716.0116.0116.0116.0116.01-
Sep 13, 201715.9016.0115.9016.0116.01700
Sep 12, 201715.9015.9015.9015.9015.90-
Sep 11, 201716.0016.0015.9015.9015.901,200
Sep 08, 201716.9016.9016.9016.9016.90-
Sep 07, 201716.9016.9016.9016.9016.90-
Sep 06, 201716.9016.9016.9016.9016.90100
Sep 05, 201716.9016.9016.9016.9016.90500
Sep 04, 201715.9016.9015.7016.9016.905,500
Sep 01, 201716.7016.7016.7016.7016.70-
Aug 31, 201716.7016.7016.7016.7016.701,000
Aug 30, 201715.7015.7015.7015.7015.70-
Aug 29, 201715.7015.7015.7015.7015.70-
Aug 28, 201715.7015.7015.7015.7015.70200
Aug 25, 201715.5015.5115.5015.5015.50900
Aug 24, 201716.0016.0016.0016.0016.00400
Aug 23, 201715.6015.6015.6015.6015.60300
Aug 22, 201715.8515.8515.8515.8515.85800
Aug 21, 201715.8815.8815.8815.8815.88-
Aug 18, 201715.8815.8815.8815.8815.88-
Aug 17, 201715.8815.8815.8815.8815.88-
Aug 16, 201715.8815.8815.8815.8815.88-
Aug 15, 201715.3115.8815.3115.8815.881,100
Aug 14, 201715.9915.9915.9915.9915.99-
Aug 11, 201715.9915.9915.9915.9915.99-
Aug 10, 201716.0016.0015.9915.9915.99200
Aug 09, 201717.5817.5817.5817.5817.58-
Aug 08, 201715.3017.5815.3017.5817.58200
Aug 07, 201714.7014.7014.7014.7014.70-
Aug 04, 201714.7014.7014.7014.7014.70-
Aug 03, 201714.7014.7014.7014.7014.70200
Aug 02, 201714.3014.3014.3014.3014.30-
Aug 01, 201714.3014.3014.3014.3014.30-
Jul 31, 201714.3014.3014.3014.3014.30-
Jul 28, 201714.3014.3014.3014.3014.30-
Jul 27, 201714.3014.3014.3014.3014.30-
Jul 26, 201714.6014.6014.3014.3014.301,100
Jul 25, 201713.9814.7013.9814.7014.701,100
Jul 24, 201714.0014.0014.0014.0014.00600
Jul 21, 201713.6513.6513.6513.6513.65100
Jul 20, 201713.5013.5013.5013.5013.50100
Jul 19, 201713.4513.4513.4513.4513.45-
Jul 18, 201713.4513.4513.4513.4513.45-
Jul 17, 201713.4513.4513.4513.4513.45-
Jul 14, 201713.4813.4813.4513.4513.45800
Jul 13, 201713.4913.4913.4913.4913.49-
Jul 12, 201713.4913.4913.4913.4913.49-
Jul 11, 201713.4913.4913.4913.4913.49-
Jul 10, 201713.4913.4913.4913.4913.49100
Jul 07, 201713.0013.0013.0013.0013.00-
Jul 06, 201713.0013.0013.0013.0013.00100
Jul 05, 201712.9512.9612.9512.9612.96400
Jul 04, 201713.0013.5012.6012.6012.601,200
Jul 03, 201713.0013.0013.0013.0013.00100
Jun 30, 201713.0013.0013.0013.0013.00-
Jun 29, 201713.0013.0013.0013.0013.00-
Jun 28, 201713.0013.0013.0013.0013.00-
Jun 27, 201713.0013.0013.0013.0013.001,000
Jun 26, 201713.0113.0113.0013.0013.003,200
Jun 23, 201713.0013.0013.0013.0013.00-
Jun 22, 201713.0013.0013.0013.0013.003,300
Jun 21, 201713.0013.0013.0013.0013.00-
Jun 20, 201713.0013.0013.0013.0013.00-
Jun 19, 201713.0013.0013.0013.0013.00500
Jun 16, 201713.0013.0013.0013.0013.00-
Jun 15, 201713.0013.0013.0013.0013.00-
Jun 14, 201713.0013.0013.0013.0013.00-
Jun 13, 201713.0013.0013.0013.0013.00500
Jun 12, 201712.9814.5012.9814.5014.50500
Jun 09, 201713.0013.0013.0013.0013.00-
Jun 08, 201713.0013.0013.0013.0013.00200
Jun 07, 201713.0013.0013.0013.0013.00-
Jun 06, 201713.0013.0013.0013.0013.00-
Jun 05, 201713.0013.0013.0013.0013.00100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...