|
 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 | | 2008-01-10 | 792,700 | 141.49 | 144.49 | 141.49 | 143.50 | 00:00:00 | | 2008-01-11 | 735,800 | 142.80 | 144.49 | 140.50 | 141.50 | 00:00:00 | | 2008-01-14 | 755,500 | 141.50 | 145.88 | 141.20 | 145.70 | 00:00:00 | | 2008-01-15 | 1,189,400 | 144.20 | 144.20 | 137.00 | 138.00 | 00:00:00 | | 2008-01-16 | 889,800 | 138.05 | 138.05 | 133.00 | 133.71 | 00:00:00 | | 2008-01-17 | 999,600 | 134.01 | 136.00 | 126.45 | 130.00 | 00:00:00 | | 2008-01-18 | 979,200 | 131.49 | 133.13 | 127.00 | 130.00 | 00:00:00 | | 2008-01-21 | 988,400 | 121.00 | 129.98 | 119.95 | 122.85 | 00:00:00 | | 2008-01-22 | 811,800 | 121.00 | 136.39 | 121.00 | 134.50 | 00:00:00 | | 2008-01-23 | 940,000 | 129.00 | 130.00 | 125.50 | 127.31 | 00:00:00 | | 2008-01-24 | 1,002,800 | 131.00 | 132.49 | 129.00 | 129.00 | 00:00:00 | | 2008-01-25 | 0 | 129.00 | 129.00 | 129.00 | 129.00 | 00:00:00 | | 2008-01-28 | 1,057,100 | 125.99 | 131.80 | 125.99 | 131.79 | 00:00:00 | | 2008-01-29 | 897,800 | 131.79 | 141.29 | 130.00 | 138.85 | 00:00:00 | | 2008-01-30 | 1,324,300 | 137.50 | 142.00 | 137.50 | 139.60 | 00:00:00 | | 2008-01-31 | 975,200 | 140.99 | 140.99 | 136.69 | 137.50 | 00:00:00 | | 2008-02-01 | 872,600 | 141.50 | 142.00 | 136.50 | 142.00 | 00:00:00 | | 2008-02-04 | 0 | 142.00 | 142.00 | 142.00 | 142.00 | 00:00:00 | | 2008-02-05 | 0 | 142.00 | 142.00 | 142.00 | 142.00 | 00:00:00 | | 2008-02-06 | 424,300 | 136.50 | 140.99 | 136.50 | 138.00 | 00:00:00 | | 2008-02-07 | 1,068,600 | 138.00 | 141.01 | 135.42 | 141.00 | 00:00:00 | | 2008-02-08 | 458,200 | 141.00 | 141.00 | 138.00 | 138.00 | 00:00:00 | | 2008-02-11 | 646,100 | 139.50 | 140.49 | 136.51 | 138.51 | 00:00:00 | | 2008-02-12 | 1,626,100 | 139.20 | 145.39 | 139.12 | 143.50 | 00:00:00 | | 2008-02-13 | 1,149,600 | 143.50 | 145.00 | 139.40 | 141.10 | 00:00:00 | | 2008-02-14 | 562,000 | 141.61 | 142.98 | 137.50 | 138.50 | 00:00:00 | | 2008-02-15 | 625,600 | 138.39 | 140.00 | 134.30 | 135.50 | 00:00:00 | | 2008-02-18 | 333,800 | 137.60 | 138.90 | 134.56 | 134.56 | 00:00:00 | | 2008-02-19 | 397,100 | 136.45 | 136.45 | 131.10 | 131.51 | 00:00:00 | | 2008-02-20 | 741,700 | 132.20 | 138.20 | 131.55 | 137.95 | 00:00:00 | | 2008-02-21 | 584,500 | 138.50 | 140.00 | 134.60 | 136.10 | 00:00:00 | | 2008-02-22 | 465,200 | 137.50 | 138.89 | 135.75 | 137.39 | 00:00:00 | | 2008-02-25 | 565,200 | 137.50 | 141.69 | 137.49 | 140.29 | 00:00:00 | | 2008-02-26 | 886,700 | 139.00 | 141.79 | 138.60 | 141.00 | 00:00:00 | | 2008-02-27 | 1,387,200 | 141.00 | 142.40 | 139.10 | 140.00 | 00:00:00 | | 2008-02-28 | 1,061,300 | 140.50 | 140.90 | 138.55 | 139.95 | 00:00:00 | | 2008-02-29 | 683,500 | 139.50 | 139.50 | 137.30 | 138.01 | 00:00:00 | | 2008-03-03 | 504,800 | 137.00 | 144.10 | 137.00 | 144.10 | 00:00:00 | | 2008-03-04 | 375,100 | 142.89 | 143.50 | 137.52 | 142.69 | 00:00:00 | | 2008-03-05 | 482,600 | 143.48 | 144.00 | 138.50 | 141.00 | 00:00:00 | | 2008-03-06 | 526,900 | 140.01 | 142.99 | 136.20 | 137.00 | 00:00:00 | | 2008-03-07 | 609,100 | 137.00 | 137.98 | 132.70 | 136.00 | 00:00:00 | | 2008-03-10 | 387,400 | 135.26 | 135.65 | 131.51 | 134.50 | 00:00:00 | | 2008-03-11 | 817,500 | 135.40 | 137.00 | 131.30 | 134.89 | 00:00:00 | | 2008-03-12 | 515,100 | 134.90 | 135.75 | 131.49 | 131.49 | 00:00:00 | | 2008-03-13 | 1,092,800 | 132.90 | 132.90 | 124.11 | 127.75 | 00:00:00 | | 2008-03-14 | 659,700 | 130.00 | 130.75 | 126.00 | 127.00 | 00:00:00 | | 2008-03-17 | 0 | 127.00 | 127.00 | 127.00 | 127.00 | 00:00:00 | | 2008-03-18 | 784,200 | 127.00 | 129.40 | 125.10 | 127.97 | 00:00:00 | | 2008-03-19 | 420,800 | 127.00 | 130.00 | 121.00 | 121.90 | 00:00:00 | | 2008-03-20 | 688,200 | 121.10 | 131.89 | 121.10 | 130.49 | 00:00:00 | | 2008-03-21 | 0 | 130.49 | 130.49 | 130.49 | 130.49 | 00:00:00 | | 2008-03-24 | 549,600 | 130.44 | 135.88 | 130.00 | 133.90 | 00:00:00 | | 2008-03-25 | 577,700 | 133.89 | 137.00 | 131.90 | 134.49 | 00:00:00 | | 2008-03-26 | 492,800 | 134.58 | 136.58 | 132.51 | 136.19 | 00:00:00 | | 2008-03-27 | 324,600 | 136.00 | 137.70 | 135.51 | 136.99 | 00:00:00 | | 2008-03-28 | 332,000 | 135.50 | 137.20 | 135.00 | 135.00 | 00:00:00 | | 2008-03-31 | 490,800 | 134.00 | 138.00 | 132.50 | 138.00 | 00:00:00 | | 2008-04-01 | 545,100 | 34.49 | 36.22 | 34.20 | 36.22 | 00:00:00 | | 2008-04-02 | 658,800 | 36.25 | 36.50 | 35.50 | 36.45 | 00:00:00 | | 2008-04-03 | 1,783,200 | 36.45 | 38.35 | 36.45 | 37.30 | 00:00:00 | | 2008-04-04 | 398,600 | 37.30 | 37.95 | 36.00 | 36.50 | 00:00:00 | | 2008-04-07 | 696,800 | 36.99 | 37.18 | 34.44 | 34.99 | 00:00:00 | | 2008-04-08 | 673,700 | 35.39 | 35.85 | 34.60 | 35.31 | 00:00:00 | | 2008-04-09 | 444,300 | 35.00 | 35.40 | 33.82 | 34.72 | 00:00:00 | | 2008-04-10 | 496,900 | 34.80 | 35.60 | 34.20 | 35.42 | 00:00:00 | | 2008-04-11 | 440,400 | 35.20 | 35.43 | 34.52 | 35.40 | 00:00:00 | | 2008-04-14 | 521,000 | 35.00 | 35.39 | 34.63 | 34.90 | 00:00:00 | | 2008-04-15 | 489,700 | 34.80 | 35.40 | 34.20 | 34.40 | 00:00:00 | | 2008-04-16 | 629,100 | 35.00 | 36.00 | 34.01 | 35.92 | 00:00:00 | | 2008-04-17 | 288,700 | 35.81 | 36.40 | 35.11 | 36.15 | 00:00:00 | | 2008-04-18 | 282,200 | 36.63 | 37.16 | 35.74 | 36.70 | 00:00:00 | | 2008-04-22 | 350,000 | 36.70 | 37.01 | 36.01 | 36.20 | 00:00:00 | | 2008-04-23 | 498,400 | 36.31 | 36.70 | 35.70 | 36.30 | 00:00:00 | | 2008-04-24 | 433,100 | 35.89 | 37.20 | 35.60 | 37.00 | 00:00:00 | | 2008-04-25 | 354,000 | 37.19 | 37.19 | 35.20 | 36.21 | 00:00:00 | | 2008-04-28 | 288,100 | 36.10 | 37.00 | 36.10 | 36.45 | 00:00:00 | | 2008-04-29 | 350,100 | 36.50 | 36.50 | 34.61 | 35.17 | 00:00:00 | | 2008-04-30 | 528,400 | 35.20 | 37.23 | 34.80 | 36.80 | 00:00:00 | | 2008-05-02 | 868,100 | 37.00 | 38.48 | 36.80 | 37.65 | 00:00:00 | | 2008-05-05 | 620,700 | 36.51 | 39.40 | 36.51 | 39.25 | 00:00:00 | | 2008-05-06 | 539,600 | 39.50 | 39.50 | 38.40 | 39.50 | 00:00:00 | | 2008-05-07 | 497,700 | 39.00 | 39.35 | 37.76 | 38.48 | 00:00:00 | | 2008-05-08 | 439,700 | 38.80 | 40.46 | 38.00 | 40.46 | 00:00:00 | | 2008-05-09 | 299,300 | 39.50 | 39.95 | 38.96 | 39.84 | 00:00:00 | | 2008-05-12 | 274,900 | 39.84 | 40.10 | 38.92 | 39.00 | 00:00:00 | | 2008-05-13 | 451,500 | 39.49 | 39.49 | 38.20 | 38.95 | 00:00:00 | | 2008-05-14 | 519,900 | 38.95 | 39.06 | 37.11 | 37.21 | 00:00:00 | | 2008-05-15 | 377,100 | 37.70 | 38.43 | 37.50 | 38.43 | 00:00:00 | | 2008-05-16 | 621,500 | 38.70 | 39.05 | 38.20 | 38.75 | 00:00:00 | | 2008-05-19 | 790,200 | 37.65 | 38.28 | 37.06 | 37.57 | 00:00:00 | | 2008-05-20 | 407,900 | 37.57 | 37.87 | 36.59 | 36.98 | 00:00:00 | | 2008-05-21 | 717,700 | 36.71 | 37.25 | 36.32 | 37.25 | 00:00:00 | | 2008-05-23 | 311,700 | 37.24 | 37.30 | 35.93 | 36.50 | 00:00:00 | | 2008-05-26 | 290,100 | 36.50 | 36.66 | 36.00 | 36.40 | 00:00:00 | | 2008-05-27 | 570,000 | 36.40 | 37.03 | 35.71 | 37.03 | 00:00:00 | | 2008-05-28 | 692,000 | 37.29 | 39.12 | 36.86 | 38.95 | 00:00:00 | | 2008-05-29 | 621,100 | 38.00 | 39.44 | 37.90 | 38.88 | 00:00:00 | | 2008-05-30 | 590,700 | 39.00 | 39.75 | 38.21 | 39.75 | 00:00:00 | | 2008-06-02 | 515,600 | 39.05 | 39.16 | 38.21 | 38.95 | 00:00:00 | | 2008-06-03 | 463,700 | 38.95 | 38.95 | 37.40 | 37.94 | 00:00:00 | | 2008-06-04 | 586,000 | 37.94 | 38.65 | 37.16 | 38.55 | 00:00:00 | | 2008-06-05 | 574,200 | 38.00 | 39.95 | 38.00 | 39.95 | 00:00:00 | | 2008-06-06 | 723,200 | 38.10 | 38.89 | 37.71 | 38.50 | 00:00:00 | | 2008-06-10 | 342,500 | 38.89 | 39.35 | 37.80 | 39.35 | 00:00:00 | | 2008-06-11 | 894,300 | 38.99 | 40.75 | 38.72 | 40.50 | 00:00:00 | | 2008-06-12 | 420,900 | 40.00 | 40.40 | 39.10 | 39.49 | 00:00:00 | | 2008-06-13 | 468,000 | 39.49 | 39.60 | 38.12 | 38.30 | 00:00:00 | | 2008-06-16 | 455,500 | 38.12 | 38.56 | 37.75 | 37.85 | 00:00:00 | | 2008-06-17 | 518,600 | 38.20 | 39.44 | 37.62 | 38.69 | 00:00:00 | | 2008-06-18 | 1,277,000 | 39.00 | 39.00 | 37.20 | 37.20 | 00:00:00 | | 2008-06-19 | 603,300 | 37.50 | 38.55 | 37.27 | 38.10 | 00:00:00 | | 2008-06-20 | 878,800 | 38.09 | 38.12 | 36.90 | 37.75 | 00:00:00 | | 2008-06-23 | 1,064,000 | 37.79 | 39.00 | 37.10 | 37.99 | 00:00:00 | | 2008-06-24 | 792,800 | 37.98 | 37.99 | 36.42 | 37.00 | 00:00:00 | | 2008-06-25 | 913,600 | 37.12 | 37.91 | 36.36 | 37.90 | 00:00:00 | | 2008-06-26 | 1,150,200 | 37.37 | 37.78 | 36.70 | 37.35 | 00:00:00 | | 2008-06-27 | 477,800 | 37.25 | 37.96 | 36.89 | 37.53 | 00:00:00 | | 2008-06-30 | 390,700 | 37.50 | 38.27 | 37.05 | 37.42 | 00:00:00 | | 2008-07-01 | 640,600 | 37.42 | 37.42 | 36.00 | 36.50 | 00:00:00 | | 2008-07-02 | 850,500 | 37.22 | 37.69 | 35.80 | 35.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
