|
 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 | | 2008-12-19 | 308,500 | 25.30 | 25.90 | 25.02 | 25.71 | 00:00:00 | | 2008-12-22 | 201,300 | 25.70 | 25.72 | 25.00 | 25.00 | 00:00:00 | | 2008-12-23 | 237,400 | 24.86 | 25.20 | 24.01 | 24.30 | 00:00:00 | | 2008-12-26 | 180,400 | 24.55 | 25.44 | 24.55 | 25.27 | 00:00:00 | | 2008-12-29 | 405,900 | 25.50 | 26.19 | 25.26 | 26.19 | 00:00:00 | | 2008-12-30 | 768,100 | 25.81 | 26.19 | 25.41 | 25.50 | 00:00:00 | | 2009-01-02 | 311,100 | 25.02 | 26.10 | 24.94 | 25.90 | 00:00:00 | | 2009-01-05 | 539,600 | 25.90 | 26.56 | 25.72 | 26.48 | 00:00:00 | | 2009-01-06 | 566,300 | 26.31 | 26.63 | 25.60 | 26.05 | 00:00:00 | | 2009-01-07 | 486,100 | 25.99 | 25.99 | 25.20 | 25.25 | 00:00:00 | | 2009-01-08 | 411,000 | 25.26 | 26.36 | 25.26 | 25.55 | 00:00:00 | | 2009-01-09 | 434,100 | 25.62 | 26.10 | 25.43 | 25.98 | 00:00:00 | | 2009-01-12 | 438,700 | 25.60 | 26.30 | 25.52 | 26.05 | 00:00:00 | | 2009-01-13 | 424,200 | 25.99 | 26.37 | 25.62 | 25.85 | 00:00:00 | | 2009-01-14 | 892,000 | 25.72 | 26.20 | 25.36 | 25.55 | 00:00:00 | | 2009-01-15 | 367,600 | 25.99 | 26.71 | 25.01 | 26.41 | 00:00:00 | | 2009-01-16 | 326,200 | 26.17 | 26.65 | 25.89 | 26.55 | 00:00:00 | | 2009-01-19 | 240,000 | 26.25 | 26.41 | 25.75 | 26.20 | 00:00:00 | | 2009-01-20 | 528,800 | 25.84 | 26.09 | 25.12 | 25.40 | 00:00:00 | | 2009-01-21 | 188,700 | 25.31 | 26.10 | 25.31 | 26.00 | 00:00:00 | | 2009-01-22 | 584,900 | 25.80 | 26.22 | 25.45 | 25.60 | 00:00:00 | | 2009-01-23 | 357,200 | 25.61 | 26.78 | 25.31 | 26.38 | 00:00:00 | | 2009-01-26 | 438,000 | 26.28 | 26.53 | 25.66 | 25.90 | 00:00:00 | | 2009-01-27 | 597,400 | 26.14 | 26.15 | 25.64 | 25.64 | 00:00:00 | | 2009-01-28 | 643,300 | 26.17 | 26.17 | 25.66 | 25.66 | 00:00:00 | | 2009-01-29 | 379,300 | 25.60 | 25.89 | 25.50 | 25.70 | 00:00:00 | | 2009-01-30 | 506,600 | 25.87 | 26.40 | 25.66 | 26.00 | 00:00:00 | | 2009-02-02 | 250,500 | 25.67 | 25.95 | 25.32 | 25.75 | 00:00:00 | | 2009-02-03 | 446,900 | 25.65 | 26.40 | 25.40 | 26.40 | 00:00:00 | | 2009-02-04 | 1,029,000 | 26.11 | 26.40 | 25.51 | 25.51 | 00:00:00 | | 2009-02-05 | 635,800 | 25.73 | 26.80 | 25.62 | 26.50 | 00:00:00 | | 2009-02-06 | 568,200 | 26.21 | 27.00 | 26.03 | 26.50 | 00:00:00 | | 2009-02-09 | 448,400 | 26.32 | 26.78 | 25.85 | 26.09 | 00:00:00 | | 2009-02-10 | 796,000 | 26.19 | 26.84 | 25.70 | 26.00 | 00:00:00 | | 2009-02-11 | 498,900 | 26.20 | 26.75 | 26.00 | 26.42 | 00:00:00 | | 2009-02-12 | 410,200 | 25.90 | 27.00 | 25.90 | 26.85 | 00:00:00 | | 2009-02-13 | 235,300 | 26.85 | 27.30 | 26.71 | 26.90 | 00:00:00 | | 2009-02-16 | 255,800 | 26.90 | 27.50 | 26.61 | 27.50 | 00:00:00 | | 2009-02-17 | 495,100 | 26.52 | 27.30 | 26.42 | 27.30 | 00:00:00 | | 2009-02-18 | 763,900 | 27.03 | 27.94 | 26.71 | 27.75 | 00:00:00 | | 2009-02-19 | 624,700 | 27.75 | 28.92 | 27.52 | 28.88 | 00:00:00 | | 2009-02-20 | 609,900 | 28.39 | 28.98 | 27.88 | 28.00 | 00:00:00 | | 2009-02-25 | 401,800 | 27.98 | 28.81 | 27.30 | 27.93 | 00:00:00 | | 2009-02-26 | 657,000 | 29.29 | 29.37 | 29.00 | 29.21 | 00:00:00 | | 2009-02-27 | 567,500 | 29.00 | 29.81 | 28.11 | 29.29 | 00:00:00 | | 2009-03-02 | 670,600 | 29.18 | 29.29 | 28.55 | 29.00 | 00:00:00 | | 2009-03-03 | 785,200 | 29.34 | 29.66 | 28.61 | 29.25 | 00:00:00 | | 2009-03-04 | 704,800 | 29.99 | 30.38 | 29.60 | 29.70 | 00:00:00 | | 2009-03-05 | 425,400 | 29.69 | 29.91 | 29.11 | 29.80 | 00:00:00 | | 2009-03-06 | 711,400 | 29.70 | 31.39 | 29.51 | 31.00 | 00:00:00 | | 2009-03-09 | 355,800 | 30.50 | 30.54 | 29.90 | 30.17 | 00:00:00 | | 2009-03-10 | 669,700 | 30.19 | 31.39 | 30.00 | 30.80 | 00:00:00 | | 2009-03-11 | 589,400 | 30.65 | 30.70 | 29.71 | 29.80 | 00:00:00 | | 2009-03-12 | 514,400 | 29.72 | 30.29 | 29.72 | 29.82 | 00:00:00 | | 2009-03-13 | 408,100 | 30.17 | 30.94 | 30.16 | 30.60 | 00:00:00 | | 2009-03-16 | 446,600 | 30.41 | 31.13 | 30.10 | 30.10 | 00:00:00 | | 2009-03-17 | 800,100 | 29.90 | 30.73 | 29.81 | 30.10 | 00:00:00 | | 2009-03-18 | 631,500 | 29.90 | 31.97 | 29.90 | 31.24 | 00:00:00 | | 2009-03-19 | 494,400 | 31.69 | 31.72 | 30.40 | 30.40 | 00:00:00 | | 2009-03-20 | 292,300 | 31.33 | 31.61 | 30.50 | 30.50 | 00:00:00 | | 2009-03-23 | 1,000,900 | 31.00 | 31.17 | 30.22 | 30.48 | 00:00:00 | | 2009-03-24 | 949,400 | 30.70 | 30.98 | 30.50 | 30.50 | 00:00:00 | | 2009-03-25 | 839,900 | 30.75 | 31.14 | 30.30 | 30.65 | 00:00:00 | | 2009-03-26 | 549,400 | 31.01 | 32.23 | 30.70 | 31.50 | 00:00:00 | | 2009-03-27 | 763,700 | 31.85 | 32.70 | 31.85 | 32.41 | 00:00:00 | | 2009-03-30 | 590,200 | 32.65 | 32.65 | 31.32 | 31.80 | 00:00:00 | | 2009-03-31 | 1,041,800 | 32.51 | 33.49 | 32.14 | 32.65 | 00:00:00 | | 2009-04-01 | 630,800 | 32.15 | 34.22 | 32.11 | 33.50 | 00:00:00 | | 2009-04-02 | 991,200 | 34.22 | 34.92 | 33.33 | 33.67 | 00:00:00 | | 2009-04-03 | 721,500 | 33.80 | 34.90 | 33.66 | 34.20 | 00:00:00 | | 2009-04-06 | 855,300 | 33.89 | 35.09 | 33.71 | 34.25 | 00:00:00 | | 2009-04-07 | 726,400 | 34.31 | 34.78 | 33.94 | 34.29 | 00:00:00 | | 2009-04-08 | 395,600 | 33.65 | 34.99 | 33.65 | 34.49 | 00:00:00 | | 2009-04-09 | 579,900 | 34.90 | 35.25 | 34.17 | 34.19 | 00:00:00 | | 2009-04-13 | 519,300 | 34.31 | 34.95 | 34.19 | 34.79 | 00:00:00 | | 2009-04-14 | 642,700 | 34.45 | 35.09 | 33.70 | 33.70 | 00:00:00 | | 2009-04-15 | 698,000 | 33.81 | 34.09 | 33.55 | 33.55 | 00:00:00 | | 2009-04-16 | 469,300 | 34.00 | 34.48 | 33.50 | 33.88 | 00:00:00 | | 2009-04-17 | 2,426,100 | 33.71 | 33.71 | 32.45 | 32.51 | 00:00:00 | | 2009-04-20 | 1,457,500 | 32.45 | 32.45 | 31.15 | 31.20 | 00:00:00 | | 2009-04-22 | 692,500 | 31.73 | 32.78 | 31.36 | 32.03 | 00:00:00 | | 2009-04-23 | 566,100 | 32.50 | 32.65 | 31.84 | 32.65 | 00:00:00 | | 2009-04-24 | 871,400 | 32.80 | 33.03 | 32.25 | 32.41 | 00:00:00 | | 2009-04-27 | 964,100 | 33.05 | 33.26 | 32.61 | 33.04 | 00:00:00 | | 2009-04-28 | 917,500 | 28.90 | 29.94 | 28.37 | 29.80 | 00:00:00 | | 2009-04-29 | 697,700 | 30.36 | 30.36 | 29.20 | 29.51 | 00:00:00 | | 2009-04-30 | 1,226,500 | 29.85 | 29.87 | 28.11 | 28.11 | 00:00:00 | | 2009-05-04 | 1,709,300 | 28.60 | 29.50 | 27.60 | 27.75 | 00:00:00 | | 2009-05-05 | 920,100 | 27.71 | 28.47 | 27.45 | 28.05 | 00:00:00 | | 2009-05-06 | 1,614,100 | 28.50 | 30.35 | 28.50 | 30.20 | 00:00:00 | | 2009-05-07 | 930,200 | 30.38 | 30.48 | 29.70 | 29.85 | 00:00:00 | | 2009-05-08 | 1,535,900 | 30.01 | 32.16 | 30.01 | 32.10 | 00:00:00 | | 2009-05-11 | 488,500 | 31.60 | 32.04 | 31.20 | 31.58 | 00:00:00 | | 2009-05-12 | 647,000 | 31.75 | 32.06 | 31.21 | 31.90 | 00:00:00 | | 2009-05-13 | 504,700 | 31.44 | 31.83 | 31.01 | 31.10 | 00:00:00 | | 2009-05-14 | 1,014,100 | 30.97 | 31.50 | 30.50 | 31.50 | 00:00:00 | | 2009-05-15 | 1,246,300 | 30.87 | 31.29 | 30.00 | 30.60 | 00:00:00 | | 2009-05-18 | 1,229,700 | 31.14 | 31.14 | 30.06 | 30.50 | 00:00:00 | | 2009-05-19 | 739,300 | 30.86 | 30.95 | 30.18 | 30.40 | 00:00:00 | | 2009-05-20 | 1,291,000 | 30.60 | 30.72 | 29.65 | 29.83 | 00:00:00 | | 2009-05-21 | 450,700 | 29.63 | 30.22 | 29.40 | 30.20 | 00:00:00 | | 2009-05-22 | 256,300 | 30.34 | 30.46 | 29.81 | 29.81 | 00:00:00 | | 2009-05-25 | 135,300 | 30.00 | 30.28 | 29.99 | 30.25 | 00:00:00 | | 2009-05-26 | 330,200 | 30.24 | 30.64 | 29.72 | 30.64 | 00:00:00 | | 2009-05-27 | 500,500 | 30.53 | 30.80 | 29.99 | 30.18 | 00:00:00 | | 2009-05-28 | 534,700 | 30.48 | 30.52 | 29.94 | 30.15 | 00:00:00 | | 2009-05-29 | 929,600 | 30.34 | 30.68 | 30.07 | 30.64 | 00:00:00 | | 2009-06-01 | 501,200 | 30.59 | 30.95 | 30.30 | 30.66 | 00:00:00 | | 2009-06-02 | 576,500 | 30.51 | 31.39 | 30.21 | 30.28 | 00:00:00 | | 2009-06-03 | 787,600 | 30.31 | 30.45 | 29.92 | 30.09 | 00:00:00 | | 2009-06-04 | 852,700 | 30.28 | 30.28 | 29.70 | 29.90 | 00:00:00 | | 2009-06-05 | 760,800 | 30.45 | 30.65 | 30.00 | 30.20 | 00:00:00 | | 2009-06-08 | 283,300 | 30.15 | 30.34 | 29.93 | 30.27 | 00:00:00 | | 2009-06-09 | 292,200 | 30.27 | 30.39 | 29.90 | 30.18 | 00:00:00 | | 2009-06-10 | 621,400 | 30.22 | 30.35 | 29.96 | 30.35 | 00:00:00 | | 2009-06-12 | 960,900 | 31.62 | 31.89 | 30.06 | 31.50 | 00:00:00 | | 2009-06-15 | 1,033,800 | 31.21 | 31.58 | 30.89 | 31.50 | 00:00:00 | | 2009-06-16 | 1,250,100 | 31.65 | 32.70 | 31.40 | 32.60 | 00:00:00 | | 2009-06-17 | 1,833,800 | 32.11 | 34.28 | 31.85 | 33.18 | 00:00:00 | | 2009-06-18 | 951,400 | 32.99 | 33.81 | 32.55 | 33.50 | 00:00:00 | | 2009-06-19 | 1,377,100 | 33.67 | 34.50 | 33.29 | 34.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
