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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201826.9926.9926.1826.3526.3511,400
Sep 21, 201825.6427.0025.6427.0027.0064,800
Sep 20, 201825.9526.1725.6025.9325.9319,800
Sep 19, 201825.8426.7525.4225.5025.5037,800
Sep 18, 201825.5025.6025.1725.2625.2616,400
Sep 17, 201825.0225.8925.0225.3525.3546,900
Sep 14, 201825.2325.8925.2325.4925.4917,000
Sep 13, 201825.2225.5025.0225.4025.4014,100
Sep 12, 201825.2025.5024.9425.2825.2817,000
Sep 11, 201824.9025.2524.8024.8024.805,900
Sep 10, 201825.0026.7124.8525.0025.0084,500
Sep 06, 201825.1725.5025.0025.0025.0014,700
Sep 05, 201824.6025.1524.5125.1425.1430,400
Sep 04, 201824.0024.5023.9024.1024.1083,600
Sep 03, 201825.0025.4223.4024.0024.0077,900
Aug 31, 201826.2226.5024.9124.9124.91265,200
Aug 30, 201827.2027.3026.0026.3426.3464,300
Aug 29, 201827.5127.8626.9126.9126.9133,100
Aug 28, 201828.5728.6027.5027.5027.5035,800
Aug 27, 201829.3329.5528.5328.8528.8570,300
Aug 24, 201830.0030.0029.2229.3529.3512,900
Aug 23, 201829.9030.0529.7229.7229.7213,700
Aug 22, 201829.5330.4929.5330.0630.069,400
Aug 21, 201829.3030.1829.3030.1830.1811,000
Aug 20, 201830.2430.6329.5029.5029.5011,400
Aug 17, 201830.0530.0729.6130.0330.0335,300
Aug 16, 201830.2730.5030.0030.0130.015,700
Aug 15, 201830.6530.6529.7630.2330.2314,500
Aug 14, 201830.0030.9830.0030.6530.6540,600
Aug 13, 201829.7330.4929.7329.7729.776,500
Aug 10, 201829.9830.3029.2030.3030.305,100
Aug 09, 201829.2030.2929.2030.0830.0815,400
Aug 08, 201830.0530.6129.2229.2229.2236,400
Aug 07, 201831.0032.0030.3130.3530.3548,500
Aug 06, 201832.2532.8130.3430.3430.3431,600
Aug 03, 201831.2932.5031.0232.2832.2855,800
Aug 02, 201829.2531.1529.2031.1531.15105,100
Aug 01, 201829.0129.7929.0129.7029.7047,700
Jul 31, 201828.5529.1128.4629.1029.1022,600
Jul 30, 201830.0530.1028.2029.0029.00134,300
Jul 27, 201827.0330.4927.0330.0030.00200,900
Jul 26, 201827.6528.0026.6526.8826.8824,700
Jul 25, 201825.9527.6625.5627.4427.44179,000
Jul 24, 201827.4527.4525.9926.0626.0675,400
Jul 23, 201828.7529.1427.1027.4527.4594,500
Jul 20, 201830.7230.9028.1328.7528.75194,200
Jul 19, 201830.8031.2230.4530.7130.7148,800
Jul 18, 201831.5032.1431.0531.0531.0529,600
Jul 17, 201831.3132.7031.3132.0032.0041,200
Jul 16, 201832.0132.3531.0031.8031.8038,700
Jul 13, 201832.5032.9130.1032.4732.4768,500
Jul 12, 201830.3033.6730.3032.1032.10101,300
Jul 11, 201829.9430.4729.4530.4030.40135,200
Jul 10, 201831.1131.5029.8430.4030.40170,000
Jul 09, 201832.3732.3732.3732.3732.37-
Jul 06, 201833.4833.4832.0732.3732.3779,800
Jul 05, 201834.0034.0132.2933.6033.60165,000
Jul 04, 201836.4036.4034.0234.2034.20157,400
Jul 03, 201839.6039.9836.1036.1536.15201,300
Jul 02, 201840.7041.3040.0340.2640.26112,700
Jun 29, 201841.5142.5039.6642.0242.02230,300
Jun 28, 201843.9043.9040.3042.3442.34181,600
Jun 27, 201841.5544.5839.3844.5844.58543,900
Jun 26, 201844.9344.9340.6542.0042.00293,700
Jun 25, 201844.8545.0644.8045.0645.06544,400
Jun 22, 201844.8945.0744.8844.9044.9076,200
Jun 21, 201844.8645.0944.8545.0045.0043,300
Jun 20, 201844.8645.1044.8545.0945.09118,900
Jun 19, 201844.8744.9344.8544.8744.8764,100
Jun 18, 201845.0045.0044.8544.9344.9336,400
Jun 15, 201844.8545.1044.8445.1045.10440,100
Jun 14, 201844.9044.9544.8544.9544.9559,600
Jun 13, 201844.8344.9544.6544.9044.90287,700
Jun 12, 201844.5244.8944.5244.8944.89108,300
Jun 11, 201844.8044.8844.7644.8344.83587,800
Jun 08, 201844.6744.9544.6744.8644.86105,900
Jun 07, 201844.8544.8744.7144.8544.85958,800
Jun 06, 201844.7044.9244.7044.8544.85892,200
Jun 05, 201844.8145.0044.7144.9044.901,445,600
Jun 04, 201844.5044.8644.0044.7644.765,526,100
Jun 01, 201844.7144.9544.1044.4544.452,201,600
May 30, 201834.0035.0034.0035.0035.001,035,100
May 29, 201834.1734.3433.4534.0034.00862,100
May 28, 201834.3034.4832.6034.2034.20767,100
May 25, 201834.5234.7034.1134.3434.34800,100
May 24, 201834.2635.5034.2634.8934.891,519,800
May 23, 201834.3135.6334.3134.7534.751,495,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...