U.S. Markets close in 43 mins.

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


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
14.70+0.70 (+5.00%)
As of 11:43AM BRT. Market open.
DateOpenHighLowClose*Adj Close**Volume
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
Jun 02, 201714.0014.0014.0014.0014.00200
Jun 01, 201714.0014.0014.0014.0014.00200
May 31, 201713.0013.0013.0013.0013.00-
May 30, 201713.0013.0013.0013.0013.00-
May 29, 201713.0013.0013.0013.0013.00-
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 24, 20170.125976 Dividend
Apr 20, 201715.9015.9015.9015.9015.77100
Apr 19, 201716.0016.0015.9015.9015.77700
Apr 18, 201716.5116.5116.5116.5116.38200
Apr 17, 201718.0018.0018.0018.0017.86-
Apr 13, 201718.0018.0018.0018.0017.86-
Apr 12, 201718.0018.0018.0018.0017.86-
Apr 11, 201718.0018.0018.0018.0017.86300
Apr 10, 201718.0018.0018.0018.0017.86300
Apr 07, 201718.0018.0018.0018.0017.86-
Apr 06, 201718.0018.0018.0018.0017.86-
Apr 05, 201718.0018.0018.0018.0017.86200
Apr 04, 201718.0018.0018.0018.0017.86100
Apr 03, 201718.0518.0518.0018.0017.86300
Mar 31, 201720.0420.0418.0018.0017.862,000
Mar 30, 201724.0024.0020.0120.0119.851,000
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201721.0321.3020.3120.3120.151,700
Mar 27, 201723.9023.9023.9023.9023.71200
Mar 24, 201722.0022.0022.0022.0021.83-
Mar 23, 201722.0122.0122.0022.0021.83200
Mar 22, 20170.000.000.000.000.00-
Mar 21, 201725.9925.9925.9925.9925.78-
Mar 20, 201725.9925.9925.9925.9925.78-
Mar 17, 201725.9925.9925.9925.9925.78-
Mar 16, 201725.9925.9925.9925.9925.78-
Mar 15, 201725.9925.9925.9925.9925.78-
Mar 14, 201725.9925.9925.9925.9925.78-
Mar 13, 201725.9925.9925.9925.9925.78-
Mar 10, 201725.9925.9925.9925.9925.78-
Mar 09, 201725.9925.9925.9925.9925.78-
Mar 08, 201725.9925.9925.9925.9925.78200
Mar 07, 201729.2029.2029.2029.2028.97-
Mar 06, 201729.2029.2029.2029.2028.97-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...