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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201716.0716.0915.9116.0616.062,216,000
Dec 14, 201715.9616.1015.9016.0016.001,816,000
Dec 13, 201716.1616.2115.9616.0116.012,480,400
Dec 12, 201716.1316.1315.9916.1316.131,748,900
Dec 11, 201716.1216.1515.9816.1416.142,041,600
Dec 08, 201715.9516.1215.9216.1216.121,546,200
Dec 07, 201715.9416.0015.8115.9515.95397,100
Dec 06, 201716.0016.0315.9415.9615.961,631,300
Dec 05, 201716.1016.2115.9616.0516.051,534,000
Dec 04, 201715.8816.1015.8516.1016.101,760,500
Dec 01, 201715.9916.0915.8216.0516.051,434,900
Nov 30, 201715.8016.0915.4516.0016.00834,800
Nov 29, 201715.8615.9115.7615.8615.861,927,900
Nov 28, 201715.9616.1015.7015.9915.992,172,400
Nov 27, 201716.0516.1215.8216.1016.101,286,200
Nov 24, 201715.8215.8215.6515.7815.7811,800
Nov 23, 201716.0016.0015.8215.8215.82800
Nov 22, 201715.5815.5815.5815.5815.58-
Nov 21, 201715.2015.5815.2015.5815.581,300
Nov 20, 201715.9015.9015.9015.9015.90-
Nov 17, 201715.9015.9015.9015.9015.90900
Nov 16, 201715.9916.0015.9016.0016.005,000
Nov 15, 201715.1015.1015.1015.1015.10-
Nov 14, 201715.1115.1115.1015.1015.102,200
Nov 13, 201714.9015.3014.9015.1515.151,900
Nov 10, 201715.5015.5015.5015.5015.50-
Nov 09, 201715.5015.5015.5015.5015.50100
Nov 08, 201715.0015.2015.0015.2015.20300
Nov 07, 201715.0915.0915.0915.0915.09100
Nov 06, 201715.5015.5015.0915.0915.09200
Nov 03, 201715.2015.3015.2015.3015.30200
Nov 02, 201715.1015.1015.1015.1015.10-
Nov 01, 201715.1015.1015.1015.1015.10-
Oct 31, 201715.1015.1015.1015.1015.10-
Oct 30, 201715.0115.1015.0115.1015.101,200
Oct 27, 201715.8516.0015.3515.3515.352,000
Oct 26, 201715.3115.3115.3115.3115.31-
Oct 25, 201715.3515.3515.3115.3115.311,000
Oct 24, 201715.2315.2715.2315.2715.27500
Oct 23, 201715.2315.2315.2315.2315.232,300
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...