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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 201934.1034.4934.0934.2434.242,200
Mar 25, 201934.2034.3034.2034.2034.204,200
Mar 22, 201934.2034.2534.0634.2034.2016,900
Mar 21, 201934.0834.3834.0834.2334.237,400
Mar 20, 201934.0034.4034.0034.4034.407,100
Mar 19, 201934.0134.1534.0034.0034.004,500
Mar 18, 201934.3034.3034.0034.0034.004,300
Mar 15, 201934.0234.3034.0034.3034.3011,600
Mar 14, 201934.0034.1534.0034.1034.103,100
Mar 13, 201934.0034.1034.0034.0034.005,500
Mar 12, 201934.0034.0934.0034.0034.006,500
Mar 11, 201933.9934.0933.9934.0034.0028,600
Mar 08, 201933.9034.1833.9034.0534.054,800
Mar 07, 201934.0334.0634.0034.0234.023,900
Mar 06, 201933.5134.2033.5134.0034.008,000
Mar 01, 201933.3734.0033.3733.5033.5010,700
Feb 28, 201933.5033.6033.5033.5033.506,700
Feb 27, 201932.8034.3031.1033.5033.5057,800
Feb 26, 201933.0033.0833.0033.0033.003,600
Feb 25, 201932.8033.0632.7033.0033.002,600
Feb 22, 201933.2333.2333.0033.0033.003,200
Feb 21, 201933.0033.2033.0033.0033.004,100
Feb 20, 201933.1333.1333.0033.0033.002,900
Feb 19, 201933.3033.3033.0433.1233.125,800
Feb 18, 201932.6033.1032.2533.0033.0012,500
Feb 15, 201932.6032.7532.5232.6932.693,500
Feb 14, 201932.5032.7832.5032.5232.526,400
Feb 13, 201932.6032.6032.5032.5032.502,800
Feb 12, 201932.8032.8532.5332.5332.534,600
Feb 11, 201933.0033.0032.8032.8032.803,500
Feb 08, 201932.9032.9032.8032.8032.808,200
Feb 07, 201933.0033.2432.9032.9032.9013,600
Feb 06, 201933.0033.1433.0033.0033.0013,700
Feb 05, 201932.6033.3032.5133.3033.30135,600
Feb 04, 201932.7033.0032.5032.5032.503,000
Feb 01, 201932.9833.0032.5532.7232.724,900
Jan 31, 201932.0233.0031.9933.0033.00202,600
Jan 30, 201932.7932.7931.7132.5032.5046,300
Jan 29, 201933.0033.1932.3332.5032.5042,400
Jan 28, 201932.4933.5032.3232.7032.7030,000
Jan 24, 201932.6532.9932.6532.9932.994,800
Jan 23, 201931.8832.6631.5532.5032.505,300
Jan 22, 201932.8032.8031.9032.5032.5011,000
Jan 21, 201931.0532.9231.0532.8132.8120,100
Jan 18, 201931.2031.4931.1031.1031.104,100
Jan 17, 201931.2531.4231.1031.2031.2015,200
Jan 16, 201931.1031.4631.1031.2031.203,900
Jan 15, 201931.3031.6731.2031.3031.3012,400
Jan 14, 201931.7131.7131.3031.3031.3018,500
Jan 11, 201932.4732.4731.8231.8231.828,300
Jan 10, 201931.9032.2331.6131.7531.7523,700
Jan 09, 201933.0033.5130.7132.4032.4030,700
Jan 08, 201933.7433.9733.2033.2033.207,900
Jan 07, 201933.3434.1832.7533.8033.8017,500
Jan 04, 201932.0134.0031.9134.0034.0022,200
Jan 03, 201933.0033.0332.1032.1932.1916,100
Jan 02, 201931.2033.5431.1233.5433.547,100
Dec 28, 201831.9531.9531.1631.3031.3010,500
Dec 27, 201831.5231.5331.3031.3031.301,900
Dec 26, 201831.1331.5731.1331.4531.451,900
Dec 21, 201832.1032.1031.1531.9531.9527,700
Dec 20, 201831.9931.9931.0031.9831.9812,200
Dec 19, 201831.3631.5531.2231.3031.308,900
Dec 18, 201831.2131.9031.2131.3531.3512,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...