|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-26 | 1,240,000 | 127.50 | 127.50 | 122.50 | 124.91 | 00:00:00 | | 2007-07-27 | 673,900 | 122.10 | 127.50 | 121.01 | 121.01 | 00:00:00 | | 2007-07-30 | 686,900 | 124.10 | 125.80 | 121.51 | 124.30 | 00:00:00 | | 2007-07-31 | 922,100 | 125.50 | 127.39 | 120.02 | 123.00 | 00:00:00 | | 2007-08-01 | 1,206,800 | 122.00 | 122.90 | 120.01 | 122.30 | 00:00:00 | | 2007-08-02 | 900,500 | 122.50 | 124.00 | 120.00 | 120.66 | 00:00:00 | | 2007-08-03 | 1,103,600 | 120.22 | 121.51 | 117.00 | 117.00 | 00:00:00 | | 2007-08-06 | 764,000 | 120.59 | 122.20 | 116.50 | 121.80 | 00:00:00 | | 2007-08-07 | 832,500 | 120.00 | 125.50 | 119.31 | 124.91 | 00:00:00 | | 2007-08-08 | 1,133,400 | 125.40 | 127.84 | 125.00 | 127.84 | 00:00:00 | | 2007-08-09 | 303,400 | 122.00 | 127.69 | 122.22 | 123.21 | 00:00:00 | | 2007-08-10 | 951,800 | 120.00 | 122.50 | 119.35 | 121.99 | 00:00:00 | | 2007-08-13 | 632,200 | 124.80 | 124.88 | 122.00 | 123.50 | 00:00:00 | | 2007-08-14 | 1,389,600 | 128.11 | 129.00 | 123.11 | 123.50 | 00:00:00 | | 2007-08-15 | 1,982,900 | 121.20 | 126.40 | 121.20 | 121.90 | 00:00:00 | | 2007-08-16 | 3,949,700 | 117.75 | 120.00 | 105.00 | 115.21 | 00:00:00 | | 2007-08-17 | 1,002,400 | 119.06 | 121.00 | 114.00 | 119.00 | 00:00:00 | | 2007-08-20 | 727,900 | 122.50 | 122.50 | 119.32 | 121.00 | 00:00:00 | | 2007-08-21 | 570,300 | 121.89 | 122.78 | 119.50 | 122.70 | 00:00:00 | | 2007-08-22 | 919,000 | 123.50 | 125.40 | 123.50 | 125.01 | 00:00:00 | | 2007-08-23 | 857,200 | 126.00 | 126.00 | 123.50 | 125.44 | 00:00:00 | | 2007-08-24 | 1,804,800 | 126.00 | 128.99 | 124.50 | 128.40 | 00:00:00 | | 2007-08-27 | 1,623,900 | 114.00 | 114.06 | 110.00 | 112.83 | 00:00:00 | | 2007-08-28 | 1,153,600 | 112.50 | 112.50 | 109.50 | 110.20 | 00:00:00 | | 2007-08-29 | 783,200 | 111.30 | 113.49 | 110.56 | 111.60 | 00:00:00 | | 2007-08-30 | 2,460,900 | 111.59 | 111.59 | 107.21 | 107.40 | 00:00:00 | | 2007-08-31 | 2,465,400 | 109.05 | 112.50 | 109.05 | 110.60 | 00:00:00 | | 2007-09-03 | 599,000 | 111.12 | 111.13 | 109.50 | 110.50 | 00:00:00 | | 2007-09-04 | 796,400 | 110.70 | 113.00 | 109.52 | 112.78 | 00:00:00 | | 2007-09-05 | 378,900 | 110.80 | 112.70 | 110.80 | 111.70 | 00:00:00 | | 2007-09-06 | 607,600 | 112.29 | 112.57 | 110.20 | 111.00 | 00:00:00 | | 2007-09-07 | 0 | 111.00 | 111.00 | 111.00 | 111.00 | 00:00:00 | | 2007-09-10 | 648,600 | 108.99 | 109.90 | 107.00 | 107.21 | 00:00:00 | | 2007-09-11 | 844,400 | 108.89 | 111.50 | 107.50 | 110.00 | 00:00:00 | | 2007-09-12 | 1,123,800 | 110.19 | 111.84 | 106.60 | 107.50 | 00:00:00 | | 2007-09-13 | 633,200 | 108.30 | 110.60 | 108.30 | 110.19 | 00:00:00 | | 2007-09-14 | 714,000 | 109.98 | 112.00 | 109.95 | 110.54 | 00:00:00 | | 2007-09-17 | 384,100 | 110.54 | 111.50 | 109.00 | 111.30 | 00:00:00 | | 2007-09-18 | 961,500 | 112.04 | 113.50 | 109.70 | 113.29 | 00:00:00 | | 2007-09-19 | 1,026,000 | 114.45 | 114.50 | 113.00 | 113.35 | 00:00:00 | | 2007-09-20 | 687,300 | 109.01 | 114.00 | 109.00 | 111.74 | 00:00:00 | | 2007-09-21 | 783,100 | 111.80 | 113.70 | 111.00 | 112.89 | 00:00:00 | | 2007-09-24 | 806,200 | 112.90 | 114.00 | 112.90 | 114.00 | 00:00:00 | | 2007-09-25 | 575,100 | 113.00 | 114.20 | 113.00 | 114.20 | 00:00:00 | | 2007-09-26 | 1,379,500 | 114.00 | 118.00 | 114.00 | 117.49 | 00:00:00 | | 2007-09-27 | 1,129,800 | 117.50 | 119.40 | 115.85 | 119.00 | 00:00:00 | | 2007-09-28 | 905,400 | 118.50 | 122.00 | 117.49 | 122.00 | 00:00:00 | | 2007-10-01 | 2,193,800 | 125.25 | 125.90 | 123.06 | 124.75 | 00:00:00 | | 2007-10-02 | 814,000 | 123.00 | 125.00 | 122.05 | 124.70 | 00:00:00 | | 2007-10-03 | 749,700 | 125.00 | 125.00 | 123.10 | 124.90 | 00:00:00 | | 2007-10-04 | 1,302,500 | 124.06 | 127.00 | 124.06 | 127.00 | 00:00:00 | | 2007-10-05 | 1,620,300 | 127.00 | 127.39 | 124.10 | 124.10 | 00:00:00 | | 2007-10-08 | 570,600 | 126.99 | 126.99 | 123.10 | 124.00 | 00:00:00 | | 2007-10-09 | 1,142,700 | 125.19 | 125.20 | 123.00 | 123.00 | 00:00:00 | | 2007-10-10 | 732,900 | 125.00 | 125.00 | 121.00 | 121.00 | 00:00:00 | | 2007-10-11 | 1,074,600 | 124.00 | 126.00 | 120.00 | 120.00 | 00:00:00 | | 2007-10-12 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2007-10-15 | 811,800 | 121.49 | 125.55 | 121.49 | 125.40 | 00:00:00 | | 2007-10-16 | 531,900 | 123.00 | 123.97 | 122.01 | 122.70 | 00:00:00 | | 2007-10-17 | 985,300 | 123.20 | 125.70 | 121.15 | 125.70 | 00:00:00 | | 2007-10-18 | 704,400 | 124.00 | 127.99 | 123.85 | 127.49 | 00:00:00 | | 2007-10-19 | 775,800 | 127.90 | 127.98 | 124.20 | 126.50 | 00:00:00 | | 2007-10-22 | 850,000 | 124.80 | 126.00 | 123.00 | 125.99 | 00:00:00 | | 2007-10-23 | 1,283,000 | 126.01 | 128.49 | 126.01 | 128.49 | 00:00:00 | | 2007-10-24 | 1,423,100 | 130.98 | 132.11 | 128.30 | 130.70 | 00:00:00 | | 2007-10-25 | 1,178,100 | 131.98 | 132.15 | 127.80 | 131.00 | 00:00:00 | | 2007-10-26 | 573,100 | 131.51 | 132.00 | 130.01 | 130.90 | 00:00:00 | | 2007-10-29 | 442,200 | 131.10 | 133.48 | 131.10 | 132.10 | 00:00:00 | | 2007-10-30 | 1,409,600 | 131.90 | 134.00 | 128.10 | 133.49 | 00:00:00 | | 2007-10-31 | 484,200 | 133.60 | 134.70 | 133.50 | 133.50 | 00:00:00 | | 2007-11-01 | 1,224,700 | 131.51 | 131.51 | 128.60 | 130.25 | 00:00:00 | | 2007-11-02 | 0 | 130.25 | 130.25 | 130.25 | 130.25 | 00:00:00 | | 2007-11-05 | 698,700 | 130.00 | 133.91 | 129.21 | 131.39 | 00:00:00 | | 2007-11-06 | 532,800 | 132.99 | 133.00 | 132.00 | 133.00 | 00:00:00 | | 2007-11-07 | 681,200 | 132.50 | 135.00 | 131.50 | 134.50 | 00:00:00 | | 2007-11-08 | 965,900 | 134.50 | 134.50 | 131.00 | 131.00 | 00:00:00 | | 2007-11-09 | 822,600 | 130.15 | 130.99 | 126.00 | 128.00 | 00:00:00 | | 2007-11-12 | 746,000 | 127.68 | 129.99 | 126.01 | 129.00 | 00:00:00 | | 2007-11-13 | 1,159,900 | 130.10 | 139.00 | 130.10 | 138.99 | 00:00:00 | | 2007-11-14 | 2,742,500 | 138.00 | 148.50 | 137.22 | 145.00 | 00:00:00 | | 2007-11-15 | 0 | 145.00 | 145.00 | 145.00 | 145.00 | 00:00:00 | | 2007-11-16 | 995,800 | 147.00 | 147.00 | 141.10 | 143.00 | 00:00:00 | | 2007-11-19 | 567,100 | 144.40 | 144.40 | 135.00 | 136.00 | 00:00:00 | | 2007-11-20 | 0 | 136.00 | 136.00 | 136.00 | 136.00 | 00:00:00 | | 2007-11-21 | 1,347,400 | 132.20 | 134.00 | 122.00 | 129.20 | 00:00:00 | | 2007-11-22 | 437,800 | 129.20 | 136.90 | 129.20 | 135.00 | 00:00:00 | | 2007-11-23 | 714,100 | 135.10 | 137.29 | 134.10 | 134.10 | 00:00:00 | | 2007-11-26 | 569,400 | 134.10 | 134.31 | 128.50 | 130.00 | 00:00:00 | | 2007-11-27 | 882,800 | 129.89 | 132.99 | 128.40 | 130.00 | 00:00:00 | | 2007-11-28 | 615,400 | 130.10 | 137.50 | 130.10 | 135.15 | 00:00:00 | | 2007-11-29 | 1,191,900 | 135.20 | 141.00 | 133.50 | 136.30 | 00:00:00 | | 2007-11-30 | 516,300 | 137.01 | 140.95 | 137.01 | 140.09 | 00:00:00 | | 2007-12-03 | 326,100 | 139.50 | 140.85 | 137.10 | 138.95 | 00:00:00 | | 2007-12-04 | 441,000 | 138.78 | 138.78 | 135.10 | 137.45 | 00:00:00 | | 2007-12-05 | 593,400 | 138.70 | 141.34 | 137.00 | 137.00 | 00:00:00 | | 2007-12-06 | 852,100 | 138.60 | 141.95 | 137.20 | 140.80 | 00:00:00 | | 2007-12-07 | 528,100 | 140.99 | 140.99 | 137.30 | 137.50 | 00:00:00 | | 2007-12-10 | 1,096,900 | 137.53 | 141.88 | 137.50 | 140.80 | 00:00:00 | | 2007-12-11 | 733,000 | 141.00 | 142.50 | 137.91 | 138.02 | 00:00:00 | | 2007-12-12 | 878,200 | 139.00 | 139.99 | 137.50 | 138.16 | 00:00:00 | | 2007-12-13 | 697,500 | 136.90 | 137.98 | 132.49 | 134.80 | 00:00:00 | | 2007-12-14 | 873,100 | 135.80 | 135.80 | 129.50 | 132.00 | 00:00:00 | | 2007-12-17 | 448,400 | 132.01 | 132.01 | 129.00 | 129.00 | 00:00:00 | | 2007-12-18 | 973,700 | 130.28 | 136.96 | 130.28 | 136.96 | 00:00:00 | | 2007-12-19 | 1,334,500 | 135.60 | 140.51 | 132.69 | 139.09 | 00:00:00 | | 2007-12-20 | 1,552,500 | 139.25 | 140.85 | 131.55 | 137.10 | 00:00:00 | | 2007-12-21 | 638,600 | 137.89 | 143.99 | 136.20 | 140.00 | 00:00:00 | | 2007-12-24 | 0 | 140.00 | 140.00 | 140.00 | 140.00 | 00:00:00 | | 2007-12-25 | 0 | 140.00 | 140.00 | 140.00 | 140.00 | 00:00:00 | | 2007-12-26 | 444,400 | 140.90 | 147.20 | 140.90 | 145.51 | 00:00:00 | | 2007-12-27 | 564,700 | 145.00 | 147.50 | 144.00 | 145.00 | 00:00:00 | | 2007-12-28 | 746,600 | 146.00 | 146.50 | 139.30 | 145.50 | 00:00:00 | | 2007-12-31 | 0 | 145.50 | 145.50 | 145.50 | 145.50 | 00:00:00 | | 2008-01-01 | 0 | 145.50 | 145.50 | 145.50 | 145.50 | 00:00:00 | | 2008-01-02 | 859,600 | 146.00 | 146.00 | 139.35 | 139.65 | 00:00:00 | | 2008-01-03 | 457,600 | 140.50 | 145.00 | 139.56 | 143.60 | 00:00:00 | | 2008-01-04 | 644,200 | 143.65 | 143.66 | 135.02 | 138.40 | 00:00:00 | | 2008-01-07 | 535,000 | 141.00 | 143.00 | 138.00 | 143.00 | 00:00:00 | | 2008-01-08 | 920,300 | 143.00 | 144.99 | 141.57 | 141.75 | 00:00:00 | | 2008-01-09 | 902,000 | 142.00 | 143.00 | 140.00 | 141.50 | 00:00:00 | | 2008-01-10 | 792,700 | 141.49 | 144.49 | 141.49 | 143.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
