|
 ELETROPAULO -PNB - [Ticker: ELPL6.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ELPL6.SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-08 | 983,600 | 106.30 | 106.30 | 104.30 | 105.10 | 00:00:00 | | 2007-02-09 | 823,500 | 106.20 | 106.20 | 103.99 | 104.25 | 00:00:00 | | 2007-02-12 | 769,100 | 105.50 | 107.20 | 103.00 | 105.90 | 00:00:00 | | 2007-02-13 | 484,000 | 105.30 | 106.19 | 102.51 | 105.50 | 00:00:00 | | 2007-02-14 | 839,400 | 105.00 | 109.00 | 103.63 | 107.50 | 00:00:00 | | 2007-02-15 | 186,100 | 106.90 | 108.80 | 106.51 | 107.50 | 00:00:00 | | 2007-02-16 | 270,500 | 107.60 | 108.49 | 106.01 | 107.83 | 00:00:00 | | 2007-02-19 | 0 | 107.83 | 107.83 | 107.83 | 107.83 | 00:00:00 | | 2007-02-20 | 0 | 107.83 | 107.83 | 107.83 | 107.83 | 00:00:00 | | 2007-02-21 | 175,800 | 106.50 | 108.90 | 104.86 | 108.50 | 00:00:00 | | 2007-02-22 | 371,100 | 108.49 | 109.90 | 107.01 | 108.00 | 00:00:00 | | 2007-02-23 | 357,600 | 108.99 | 108.99 | 106.60 | 107.70 | 00:00:00 | | 2007-02-26 | 274,300 | 108.79 | 108.79 | 105.50 | 107.50 | 00:00:00 | | 2007-02-27 | 808,000 | 105.90 | 105.90 | 102.50 | 103.00 | 00:00:00 | | 2007-02-28 | 449,600 | 103.50 | 105.82 | 101.60 | 104.60 | 00:00:00 | | 2007-03-01 | 1,066,600 | 101.90 | 102.95 | 100.00 | 100.10 | 00:00:00 | | 2007-03-02 | 713,300 | 100.90 | 103.96 | 98.00 | 100.00 | 00:00:00 | | 2007-03-05 | 169,300 | 98.96 | 100.10 | 96.22 | 98.65 | 00:00:00 | | 2007-03-06 | 312,400 | 101.89 | 103.80 | 100.32 | 103.80 | 00:00:00 | | 2007-03-07 | 1,157,200 | 104.01 | 104.54 | 100.02 | 100.02 | 00:00:00 | | 2007-03-08 | 686,300 | 103.00 | 104.00 | 100.50 | 100.80 | 00:00:00 | | 2007-03-09 | 2,452,900 | 102.99 | 103.01 | 99.45 | 100.99 | 00:00:00 | | 2007-03-12 | 1,153,900 | 100.99 | 101.00 | 99.63 | 99.85 | 00:00:00 | | 2007-03-13 | 1,523,000 | 99.85 | 100.11 | 95.32 | 95.32 | 00:00:00 | | 2007-03-14 | 1,845,700 | 96.02 | 97.00 | 91.50 | 93.25 | 00:00:00 | | 2007-03-15 | 693,900 | 95.02 | 97.90 | 92.60 | 96.00 | 00:00:00 | | 2007-03-16 | 504,800 | 95.03 | 97.99 | 94.70 | 97.99 | 00:00:00 | | 2007-03-19 | 288,200 | 97.99 | 98.90 | 95.00 | 98.00 | 00:00:00 | | 2007-03-20 | 396,800 | 98.50 | 101.50 | 98.00 | 98.22 | 00:00:00 | | 2007-03-21 | 693,800 | 99.00 | 101.89 | 98.22 | 101.00 | 00:00:00 | | 2007-03-22 | 704,900 | 101.40 | 101.53 | 97.70 | 98.00 | 00:00:00 | | 2007-03-23 | 180,300 | 99.50 | 100.04 | 98.50 | 98.50 | 00:00:00 | | 2007-03-26 | 285,900 | 98.50 | 98.50 | 97.06 | 97.26 | 00:00:00 | | 2007-03-27 | 280,400 | 98.00 | 99.95 | 97.00 | 97.03 | 00:00:00 | | 2007-03-28 | 443,800 | 97.00 | 97.02 | 96.00 | 96.01 | 00:00:00 | | 2007-03-29 | 591,900 | 98.47 | 98.47 | 96.00 | 96.60 | 00:00:00 | | 2007-03-30 | 1,868,000 | 98.19 | 99.50 | 95.00 | 96.00 | 00:00:00 | | 2007-04-02 | 354,000 | 96.49 | 98.98 | 96.00 | 98.90 | 00:00:00 | | 2007-04-03 | 787,600 | 99.00 | 100.74 | 98.61 | 100.01 | 00:00:00 | | 2007-04-04 | 287,200 | 99.50 | 101.38 | 99.21 | 100.10 | 00:00:00 | | 2007-04-05 | 424,800 | 100.00 | 102.75 | 100.00 | 102.50 | 00:00:00 | | 2007-04-06 | 0 | 102.50 | 102.50 | 102.50 | 102.50 | 00:00:00 | | 2007-04-09 | 356,400 | 103.20 | 104.50 | 102.03 | 104.00 | 00:00:00 | | 2007-04-10 | 296,500 | 104.49 | 104.49 | 101.24 | 103.17 | 00:00:00 | | 2007-04-11 | 414,300 | 103.00 | 104.45 | 101.41 | 102.50 | 00:00:00 | | 2007-04-12 | 662,800 | 102.00 | 102.51 | 100.21 | 101.15 | 00:00:00 | | 2007-04-13 | 313,000 | 102.51 | 103.27 | 100.57 | 102.80 | 00:00:00 | | 2007-04-16 | 460,000 | 102.97 | 104.98 | 102.82 | 103.60 | 00:00:00 | | 2007-04-17 | 524,400 | 103.90 | 105.50 | 103.90 | 105.50 | 00:00:00 | | 2007-04-18 | 749,400 | 105.50 | 108.49 | 104.84 | 105.50 | 00:00:00 | | 2007-04-19 | 1,534,000 | 104.50 | 108.50 | 103.51 | 105.80 | 00:00:00 | | 2007-04-20 | 617,800 | 104.49 | 105.39 | 101.54 | 104.77 | 00:00:00 | | 2007-04-23 | 597,000 | 104.70 | 107.00 | 104.70 | 106.60 | 00:00:00 | | 2007-04-24 | 753,400 | 106.60 | 106.99 | 104.01 | 105.70 | 00:00:00 | | 2007-04-25 | 537,900 | 107.36 | 107.36 | 105.00 | 106.25 | 00:00:00 | | 2007-04-26 | 755,000 | 106.50 | 107.26 | 104.10 | 104.10 | 00:00:00 | | 2007-04-27 | 529,000 | 105.20 | 105.80 | 102.02 | 105.00 | 00:00:00 | | 2007-04-30 | 1,206,400 | 105.50 | 107.01 | 104.50 | 104.80 | 00:00:00 | | 2007-05-01 | 0 | 104.80 | 104.80 | 104.80 | 104.80 | 00:00:00 | | 2007-05-02 | 734,300 | 107.12 | 107.12 | 103.15 | 104.06 | 00:00:00 | | 2007-05-03 | 1,036,200 | 104.98 | 107.50 | 104.52 | 106.10 | 00:00:00 | | 2007-05-04 | 809,500 | 106.10 | 107.79 | 106.10 | 106.50 | 00:00:00 | | 2007-05-07 | 551,800 | 105.50 | 107.09 | 105.10 | 106.75 | 00:00:00 | | 2007-05-08 | 625,900 | 106.39 | 107.20 | 104.01 | 106.70 | 00:00:00 | | 2007-05-09 | 518,400 | 106.86 | 108.98 | 105.02 | 108.00 | 00:00:00 | | 2007-05-10 | 1,266,400 | 108.50 | 110.00 | 107.01 | 109.00 | 00:00:00 | | 2007-05-11 | 1,577,800 | 109.89 | 113.99 | 108.49 | 112.10 | 00:00:00 | | 2007-05-14 | 2,288,800 | 112.11 | 113.49 | 109.50 | 110.00 | 00:00:00 | | 2007-05-15 | 1,105,600 | 110.00 | 113.47 | 109.15 | 110.00 | 00:00:00 | | 2007-05-16 | 3,987,600 | 111.98 | 117.00 | 111.10 | 114.00 | 00:00:00 | | 2007-05-17 | 1,892,500 | 116.40 | 117.00 | 113.18 | 116.75 | 00:00:00 | | 2007-05-18 | 1,153,800 | 116.80 | 119.98 | 114.06 | 118.30 | 00:00:00 | | 2007-05-21 | 1,405,600 | 118.50 | 120.30 | 117.45 | 119.50 | 00:00:00 | | 2007-05-22 | 1,974,600 | 118.90 | 119.49 | 118.00 | 119.00 | 00:00:00 | | 2007-05-23 | 1,148,800 | 119.50 | 119.61 | 117.10 | 117.30 | 00:00:00 | | 2007-05-24 | 696,400 | 118.50 | 118.50 | 115.00 | 116.00 | 00:00:00 | | 2007-05-25 | 569,200 | 115.40 | 120.50 | 115.40 | 119.03 | 00:00:00 | | 2007-05-28 | 410,800 | 119.03 | 124.20 | 119.03 | 122.50 | 00:00:00 | | 2007-05-29 | 1,166,400 | 122.85 | 125.49 | 122.06 | 124.50 | 00:00:00 | | 2007-05-30 | 1,551,400 | 121.50 | 129.99 | 120.51 | 127.00 | 00:00:00 | | 2007-05-31 | 1,108,400 | 129.89 | 131.49 | 126.11 | 128.99 | 00:00:00 | | 2007-06-01 | 773,300 | 130.30 | 130.80 | 126.18 | 128.80 | 00:00:00 | | 2007-06-04 | 1,091,200 | 129.00 | 130.97 | 124.51 | 129.00 | 00:00:00 | | 2007-06-05 | 589,200 | 128.10 | 129.00 | 124.00 | 124.00 | 00:00:00 | | 2007-06-06 | 942,600 | 125.00 | 125.00 | 120.30 | 121.05 | 00:00:00 | | 2007-06-07 | 0 | 121.05 | 121.05 | 121.05 | 121.05 | 00:00:00 | | 2007-06-08 | 580,600 | 121.00 | 126.97 | 120.00 | 125.50 | 00:00:00 | | 2007-06-11 | 331,200 | 126.50 | 128.78 | 123.61 | 127.50 | 00:00:00 | | 2007-06-12 | 536,300 | 125.43 | 128.30 | 123.00 | 126.78 | 00:00:00 | | 2007-06-13 | 680,800 | 126.00 | 128.01 | 124.56 | 126.00 | 00:00:00 | | 2007-06-14 | 675,500 | 126.00 | 127.96 | 126.00 | 127.01 | 00:00:00 | | 2007-06-15 | 675,200 | 128.00 | 129.00 | 127.00 | 127.00 | 00:00:00 | | 2007-06-18 | 848,800 | 128.95 | 129.49 | 126.30 | 128.00 | 00:00:00 | | 2007-06-19 | 668,000 | 128.00 | 128.00 | 125.00 | 125.00 | 00:00:00 | | 2007-06-20 | 937,800 | 126.00 | 126.00 | 124.20 | 124.20 | 00:00:00 | | 2007-06-21 | 953,000 | 124.22 | 128.51 | 123.70 | 127.85 | 00:00:00 | | 2007-06-22 | 583,400 | 128.97 | 128.97 | 125.80 | 128.30 | 00:00:00 | | 2007-06-25 | 577,600 | 128.40 | 128.40 | 125.01 | 125.01 | 00:00:00 | | 2007-06-26 | 704,800 | 125.97 | 126.52 | 124.80 | 124.82 | 00:00:00 | | 2007-06-27 | 476,600 | 124.51 | 126.89 | 124.30 | 125.95 | 00:00:00 | | 2007-06-28 | 381,100 | 125.95 | 128.58 | 124.99 | 128.49 | 00:00:00 | | 2007-06-29 | 368,700 | 128.99 | 129.89 | 126.00 | 126.89 | 00:00:00 | | 2007-07-02 | 936,500 | 129.46 | 130.50 | 127.00 | 129.95 | 00:00:00 | | 2007-07-03 | 1,465,200 | 130.99 | 132.50 | 124.00 | 124.60 | 00:00:00 | | 2007-07-04 | 960,800 | 124.81 | 125.85 | 124.30 | 125.02 | 00:00:00 | | 2007-07-05 | 1,095,800 | 125.02 | 125.02 | 123.10 | 123.30 | 00:00:00 | | 2007-07-06 | 1,145,800 | 123.00 | 123.00 | 122.62 | 123.00 | 00:00:00 | | 2007-07-09 | 0 | 123.00 | 123.00 | 123.00 | 123.00 | 00:00:00 | | 2007-07-10 | 1,059,000 | 124.00 | 124.00 | 121.39 | 121.39 | 00:00:00 | | 2007-07-11 | 1,193,600 | 124.39 | 124.39 | 119.55 | 119.90 | 00:00:00 | | 2007-07-12 | 1,637,000 | 121.00 | 124.50 | 121.00 | 123.75 | 00:00:00 | | 2007-07-13 | 1,009,800 | 123.51 | 124.00 | 121.87 | 123.01 | 00:00:00 | | 2007-07-16 | 703,400 | 123.30 | 124.49 | 122.16 | 122.20 | 00:00:00 | | 2007-07-17 | 2,124,700 | 123.00 | 127.00 | 123.00 | 125.40 | 00:00:00 | | 2007-07-18 | 1,430,700 | 124.00 | 127.30 | 124.00 | 126.00 | 00:00:00 | | 2007-07-19 | 1,617,200 | 127.20 | 129.86 | 127.19 | 129.85 | 00:00:00 | | 2007-07-20 | 1,097,600 | 129.84 | 130.10 | 128.06 | 129.80 | 00:00:00 | | 2007-07-23 | 952,400 | 130.50 | 130.50 | 127.00 | 127.10 | 00:00:00 | | 2007-07-24 | 1,205,600 | 127.10 | 127.50 | 125.00 | 127.00 | 00:00:00 | | 2007-07-25 | 1,530,300 | 128.01 | 128.90 | 119.00 | 128.90 | 00:00:00 | | 2007-07-26 | 1,240,000 | 127.50 | 127.50 | 122.50 | 124.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
