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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201831.4131.5030.1531.2031.2021,800
Dec 14, 201833.3033.3031.0031.3531.3540,000
Dec 13, 201834.6734.7033.4033.4033.4018,400
Dec 12, 201834.8537.3734.1034.3234.3240,900
Dec 11, 201832.9734.9032.7333.6433.6436,300
Dec 10, 201832.4232.6032.2532.5632.5613,500
Dec 07, 201832.3532.5032.2032.2032.2014,700
Dec 06, 201832.0132.4732.0132.3232.3247,100
Dec 05, 201831.9432.4831.9432.2032.2012,700
Dec 04, 201832.0932.9631.8431.9031.9023,200
Dec 03, 201831.8032.3931.7531.7531.7528,100
Nov 30, 201832.1532.1531.7531.7531.7523,600
Nov 29, 201832.1732.3631.9531.9531.957,400
Nov 28, 201831.7132.5031.7132.5032.5019,500
Nov 27, 201832.1432.3331.9531.9531.9516,300
Nov 26, 201831.7032.4431.7032.4432.4412,600
Nov 23, 201831.7332.0031.6231.7231.7244,600
Nov 22, 201832.2232.5031.7532.0532.056,300
Nov 21, 201832.1132.5031.3032.5032.5011,400
Nov 19, 201831.9932.1231.7332.1032.103,800
Nov 16, 201831.9131.9731.4731.9031.9010,700
Nov 14, 201831.0032.0030.8632.0032.0037,200
Nov 13, 201830.8231.0030.6230.8230.8224,600
Nov 12, 201830.3930.9030.1030.9030.9017,400
Nov 09, 201830.4730.5030.0830.0830.0817,700
Nov 08, 201829.9030.8829.9029.9029.9037,200
Nov 07, 201829.7030.6729.7029.9829.9837,500
Nov 06, 201829.7029.8029.5029.7829.7828,600
Nov 05, 201828.8129.8428.8129.8429.8415,900
Nov 01, 201828.0029.0028.0028.8028.8024,400
Oct 31, 201827.0128.0026.8928.0028.0028,400
Oct 30, 201827.4927.5026.9227.4027.4015,700
Oct 29, 201826.6526.9826.6026.9826.988,600
Oct 26, 201826.8026.8726.6526.8626.8650,500
Oct 25, 201826.6826.8226.5026.7026.7013,400
Oct 24, 201826.8126.8126.7026.7326.7319,400
Oct 23, 201826.6526.7626.6526.7526.758,300
Oct 22, 201826.5026.9926.5026.7026.704,600
Oct 19, 201826.7226.7726.7026.7026.707,900
Oct 18, 201827.0027.0026.8426.8526.8512,400
Oct 17, 201827.0127.1526.8026.8526.8511,900
Oct 16, 201827.0027.1526.8027.0127.0111,600
Oct 15, 201827.1027.1626.8727.1527.157,000
Oct 11, 201826.7427.1526.7027.1527.1521,100
Oct 10, 201826.9026.9026.8026.8326.833,700
Oct 09, 2018------
Oct 08, 2018------
Oct 05, 201826.8527.5226.8527.1027.1033,800
Oct 04, 201826.8027.0426.8026.8526.855,800
Oct 03, 2018------
Oct 02, 201826.8527.1026.7326.8526.8519,100
Oct 01, 201826.8127.1826.7026.8526.8511,500
Sep 28, 201826.8027.0526.7726.8126.817,900
Sep 27, 201826.8027.1026.5526.7726.7770,100
Sep 26, 201826.5527.0026.5027.0027.0029,400
Sep 25, 201826.2027.0026.2027.0027.0023,000
Sep 24, 201826.9926.9926.1826.6026.6015,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...