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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201832.0132.3531.0031.8031.8038,600
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
May 03, 201833.8834.8933.7534.3534.35727,100
May 02, 201833.9934.0033.6534.0034.00942,500
Apr 30, 201834.0034.2933.2334.1634.16983,200
Apr 27, 201833.0033.3532.6833.3533.35708,400
Apr 26, 201832.7133.5732.5433.1133.111,727,000
Apr 25, 201830.2930.7530.1030.6730.67753,200
Apr 24, 201830.7831.1330.0030.4930.49685,800
Apr 23, 201830.5030.8929.9530.7830.782,028,600
Apr 20, 201829.4029.9328.0728.9528.951,280,100
Apr 19, 201827.8029.0327.7828.8528.851,721,000
Apr 18, 201827.3628.2027.2127.8927.894,666,200
Apr 17, 201824.5027.7524.4427.3627.365,139,800
Apr 16, 201822.0322.3221.7422.0022.00976,200
Apr 13, 201822.0022.4322.0022.0922.09839,300
Apr 12, 201821.9022.1021.6222.0022.001,280,700
Apr 11, 201821.7021.9021.4921.7221.72490,200
Apr 10, 201822.0522.3521.1921.9521.951,973,100
Apr 09, 201821.8022.3321.3522.0022.001,525,400
Apr 06, 201820.2021.8020.1821.7221.727,045,500
Apr 05, 201818.4219.2718.3519.2719.273,389,300
Apr 04, 201818.2118.3817.8418.3818.38939,400
Apr 03, 201817.5918.6817.3818.3518.351,344,800
Apr 02, 201817.6217.9617.1617.6917.691,485,200
Mar 29, 201817.3517.9717.2117.8617.861,979,300
Mar 28, 201816.9017.3516.6317.3517.351,056,000
Mar 27, 201817.9017.9817.0017.0017.001,673,900
Mar 26, 201817.7717.9517.4517.6817.68808,800
Mar 23, 201817.5017.7817.5017.6817.68835,700
Mar 22, 201817.4917.5017.0017.0017.00974,900
Mar 21, 201817.5017.5016.8917.4217.421,093,400
Mar 20, 201817.8018.0017.5317.5417.54452,400
Mar 19, 201818.0018.0417.6017.8017.80491,300
Mar 16, 201818.0018.3017.8518.0518.05651,700
Mar 15, 201818.0618.3017.5518.1118.111,360,800
Mar 14, 201818.2918.4518.0518.2018.201,405,900
Mar 13, 201818.4718.6617.7518.3218.321,459,300
Mar 12, 201818.3518.9718.2418.3118.311,135,300
Mar 09, 201818.1818.4218.0018.1318.132,223,600
Mar 08, 201817.9018.3517.8918.1918.191,297,400
Mar 07, 201817.5517.9017.2017.8717.871,618,900
Mar 06, 201817.7117.8617.1317.4717.471,107,900
Mar 05, 201817.3017.7017.2117.2817.28349,200
Mar 02, 201817.5417.5716.7017.4717.47672,000
Mar 01, 201817.5017.8017.4217.5617.56521,800
Feb 28, 201817.3517.6817.1317.5017.502,404,800
Feb 27, 201816.5117.3916.5017.2817.28975,100
Feb 26, 201816.8116.8116.3616.4716.47524,000
Feb 23, 201816.6516.8116.4616.8116.81490,200
Feb 22, 201816.6616.8216.3816.4916.49382,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...