|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-06-19 | 1,377,100 | 33.67 | 34.50 | 33.29 | 34.50 | 00:00:00 | 2009-06-22 | 2,200,700 | 34.02 | 35.25 | 33.60 | 34.49 | 00:00:00 | 2009-06-23 | 952,900 | 34.46 | 34.98 | 33.84 | 34.16 | 00:00:00 | 2009-06-24 | 694,500 | 34.67 | 34.79 | 33.33 | 33.70 | 00:00:00 | 2009-06-25 | 581,500 | 33.40 | 34.50 | 33.21 | 34.20 | 00:00:00 | 2009-06-26 | 422,900 | 34.40 | 34.87 | 34.03 | 34.20 | 00:00:00 | 2009-06-29 | 486,000 | 34.84 | 34.84 | 33.91 | 34.00 | 00:00:00 | 2009-06-30 | 1,173,900 | 34.37 | 34.99 | 33.20 | 34.73 | 00:00:00 | 2009-07-01 | 875,200 | 34.89 | 36.19 | 34.80 | 35.10 | 00:00:00 | 2009-07-02 | 859,300 | 35.00 | 35.79 | 34.51 | 34.88 | 00:00:00 | 2009-07-03 | 307,100 | 35.11 | 35.34 | 34.70 | 34.70 | 00:00:00 | 2009-07-06 | 733,600 | 34.66 | 35.07 | 33.91 | 33.95 | 00:00:00 | 2009-07-07 | 678,000 | 34.15 | 34.20 | 33.63 | 33.70 | 00:00:00 | 2009-07-08 | 609,100 | 33.75 | 34.98 | 33.60 | 34.50 | 00:00:00 | 2009-07-10 | 510,800 | 34.00 | 34.30 | 33.80 | 34.18 | 00:00:00 | 2009-07-13 | 706,100 | 34.27 | 34.76 | 33.76 | 34.02 | 00:00:00 | 2009-07-14 | 1,237,300 | 34.11 | 34.34 | 32.91 | 32.91 | 00:00:00 | 2009-07-15 | 881,300 | 33.60 | 34.46 | 33.33 | 33.76 | 00:00:00 | 2009-07-16 | 560,300 | 33.76 | 35.04 | 33.50 | 35.04 | 00:00:00 | 2009-07-17 | 451,000 | 34.97 | 35.24 | 34.80 | 34.81 | 00:00:00 | 2009-07-20 | 611,600 | 35.26 | 35.45 | 34.83 | 35.20 | 00:00:00 | 2009-07-21 | 581,700 | 35.38 | 35.45 | 34.21 | 34.77 | 00:00:00 | 2009-07-22 | 543,700 | 34.49 | 35.07 | 34.40 | 34.46 | 00:00:00 | 2009-07-23 | 827,900 | 34.70 | 35.09 | 34.50 | 34.50 | 00:00:00 | 2009-07-24 | 419,700 | 34.57 | 34.82 | 34.39 | 34.79 | 00:00:00 | 2009-07-27 | 573,900 | 34.84 | 34.90 | 34.30 | 34.30 | 00:00:00 | 2009-07-28 | 644,000 | 34.50 | 34.65 | 34.15 | 34.40 | 00:00:00 | 2009-07-29 | 528,600 | 34.15 | 34.50 | 34.15 | 34.39 | 00:00:00 | 2009-07-30 | 324,900 | 34.53 | 35.20 | 34.53 | 35.10 | 00:00:00 | 2009-07-31 | 1,040,500 | 34.81 | 35.28 | 34.77 | 34.80 | 00:00:00 | 2009-08-03 | 675,800 | 35.06 | 35.40 | 34.86 | 35.40 | 00:00:00 | 2009-08-04 | 754,400 | 35.34 | 35.76 | 35.18 | 35.29 | 00:00:00 | 2009-08-05 | 479,300 | 35.46 | 36.13 | 35.11 | 36.13 | 00:00:00 | 2009-08-06 | 393,500 | 36.11 | 36.28 | 35.68 | 35.89 | 00:00:00 | 2009-08-07 | 468,400 | 36.24 | 36.70 | 36.00 | 36.09 | 00:00:00 | 2009-08-10 | 588,800 | 36.09 | 36.39 | 35.95 | 36.07 | 00:00:00 | 2009-08-11 | 527,400 | 36.06 | 36.67 | 35.69 | 36.31 | 00:00:00 | 2009-08-12 | 779,500 | 36.31 | 36.51 | 35.96 | 36.20 | 00:00:00 | 2009-08-13 | 438,900 | 36.29 | 36.58 | 35.72 | 36.05 | 00:00:00 | 2009-08-14 | 704,600 | 34.06 | 34.75 | 33.38 | 34.09 | 00:00:00 | 2009-08-17 | 324,200 | 33.85 | 34.28 | 33.53 | 33.53 | 00:00:00 | 2009-08-18 | 339,400 | 33.61 | 34.05 | 33.61 | 33.69 | 00:00:00 | 2009-08-19 | 417,600 | 33.75 | 34.02 | 33.64 | 33.75 | 00:00:00 | 2009-08-20 | 391,100 | 33.71 | 33.90 | 33.50 | 33.80 | 00:00:00 | 2009-08-21 | 522,200 | 33.89 | 34.15 | 33.55 | 34.00 | 00:00:00 | 2009-08-24 | 440,600 | 34.15 | 34.82 | 33.85 | 34.45 | 00:00:00 | 2009-08-25 | 318,200 | 34.20 | 34.70 | 34.13 | 34.30 | 00:00:00 | 2009-08-26 | 384,100 | 34.57 | 35.40 | 34.53 | 35.40 | 00:00:00 | 2009-08-27 | 444,300 | 35.50 | 36.26 | 35.15 | 36.18 | 00:00:00 | 2009-08-28 | 342,900 | 36.20 | 36.25 | 35.76 | 35.85 | 00:00:00 | 2009-08-31 | 339,800 | 35.85 | 35.85 | 34.97 | 34.97 | 00:00:00 | 2009-09-01 | 737,600 | 34.68 | 35.87 | 34.68 | 35.45 | 00:00:00 | 2009-09-02 | 499,600 | 35.49 | 35.89 | 35.29 | 35.67 | 00:00:00 | 2009-09-03 | 660,700 | 35.50 | 35.60 | 34.87 | 35.00 | 00:00:00 | 2009-09-04 | 350,600 | 35.32 | 35.32 | 34.83 | 35.00 | 00:00:00 | 2009-09-08 | 406,000 | 35.39 | 36.05 | 35.12 | 35.90 | 00:00:00 | 2009-09-09 | 497,400 | 35.97 | 36.00 | 35.36 | 35.55 | 00:00:00 | 2009-09-10 | 1,036,000 | 35.55 | 36.42 | 35.30 | 36.42 | 00:00:00 | 2009-09-11 | 494,500 | 36.41 | 36.41 | 35.46 | 35.59 | 00:00:00 | 2009-09-14 | 413,500 | 35.61 | 36.44 | 35.60 | 36.20 | 00:00:00 | 2009-09-15 | 374,900 | 36.40 | 36.40 | 35.54 | 36.20 | 00:00:00 | 2009-09-16 | 654,400 | 36.38 | 37.21 | 36.26 | 36.29 | 00:00:00 | 2009-09-17 | 675,400 | 36.35 | 37.75 | 36.19 | 37.33 | 00:00:00 | 2009-09-18 | 567,400 | 37.80 | 38.60 | 37.48 | 37.48 | 00:00:00 | 2009-09-21 | 439,900 | 37.51 | 38.17 | 37.36 | 38.00 | 00:00:00 | 2009-09-22 | 414,400 | 38.20 | 39.00 | 38.03 | 38.60 | 00:00:00 | 2009-09-23 | 568,300 | 38.42 | 38.89 | 37.51 | 37.63 | 00:00:00 | 2009-09-24 | 303,700 | 38.19 | 38.40 | 37.51 | 37.75 | 00:00:00 | 2009-09-25 | 620,300 | 37.80 | 37.80 | 36.83 | 36.90 | 00:00:00 | 2009-09-28 | 568,400 | 37.11 | 37.39 | 36.92 | 37.10 | 00:00:00 | 2009-09-29 | 714,300 | 37.20 | 37.37 | 36.00 | 36.40 | 00:00:00 | 2009-09-30 | 814,400 | 36.80 | 36.80 | 36.06 | 36.25 | 00:00:00 | 2009-10-01 | 1,064,000 | 36.40 | 36.87 | 36.31 | 36.53 | 00:00:00 | 2009-10-02 | 878,000 | 36.50 | 37.72 | 36.33 | 36.60 | 00:00:00 | 2009-10-05 | 756,200 | 37.27 | 37.45 | 36.65 | 36.92 | 00:00:00 | 2009-10-06 | 1,053,000 | 37.28 | 37.45 | 36.61 | 37.00 | 00:00:00 | 2009-10-07 | 585,400 | 37.00 | 37.60 | 36.63 | 37.60 | 00:00:00 | 2009-10-08 | 451,000 | 37.85 | 38.00 | 37.42 | 37.67 | 00:00:00 | 2009-10-09 | 370,000 | 37.76 | 38.21 | 37.60 | 38.10 | 00:00:00 | 2009-10-13 | 490,200 | 38.24 | 38.58 | 38.00 | 38.58 | 00:00:00 | 2009-10-14 | 883,100 | 38.60 | 38.83 | 38.03 | 38.15 | 00:00:00 | 2009-10-15 | 889,200 | 38.11 | 38.36 | 37.45 | 37.60 | 00:00:00 | 2009-10-16 | 751,100 | 37.30 | 38.23 | 36.90 | 38.23 | 00:00:00 | 2009-10-19 | 425,900 | 38.04 | 38.29 | 37.64 | 38.20 | 00:00:00 | 2009-10-20 | 673,500 | 37.65 | 38.00 | 36.92 | 37.03 | 00:00:00 | 2009-10-21 | 456,300 | 37.02 | 37.50 | 36.80 | 36.80 | 00:00:00 | 2009-10-22 | 306,600 | 37.05 | 37.27 | 36.71 | 37.00 | 00:00:00 | 2009-10-23 | 597,700 | 37.10 | 37.84 | 36.06 | 36.15 | 00:00:00 | 2009-10-26 | 465,800 | 36.21 | 36.60 | 35.72 | 36.16 | 00:00:00 | 2009-10-27 | 622,900 | 36.28 | 36.45 | 34.90 | 34.90 | 00:00:00 | 2009-10-28 | 957,900 | 35.35 | 35.47 | 34.10 | 34.52 | 00:00:00 | 2009-10-29 | 646,300 | 34.60 | 35.38 | 34.20 | 35.05 | 00:00:00 | 2009-10-30 | 1,467,900 | 35.10 | 35.33 | 32.95 | 32.95 | 00:00:00 | 2009-11-03 | 1,098,900 | 33.10 | 34.08 | 33.03 | 33.50 | 00:00:00 | 2009-11-04 | 523,000 | 33.98 | 34.13 | 33.29 | 33.29 | 00:00:00 | 2009-11-05 | 1,054,800 | 33.54 | 35.14 | 33.53 | 34.55 | 00:00:00 | 2009-11-06 | 206,200 | 34.97 | 34.97 | 34.25 | 34.25 | 00:00:00 | 2009-11-09 | 530,500 | 35.14 | 36.20 | 34.60 | 36.20 | 00:00:00 | 2009-11-10 | 498,100 | 35.96 | 36.15 | 35.30 | 35.64 | 00:00:00 | 2009-11-11 | 491,900 | 35.59 | 36.20 | 35.27 | 35.95 | 00:00:00 | 2009-11-13 | 780,700 | 35.25 | 36.43 | 35.00 | 36.40 | 00:00:00 | 2009-11-16 | 381,900 | 36.42 | 36.87 | 36.00 | 36.87 | 00:00:00 | 2009-11-17 | 562,000 | 36.62 | 36.85 | 36.00 | 36.81 | 00:00:00 | 2009-11-18 | 668,400 | 36.79 | 36.87 | 36.23 | 36.50 | 00:00:00 | 2009-11-19 | 537,800 | 36.25 | 36.52 | 35.09 | 36.52 | 00:00:00 | 2009-11-23 | 450,500 | 36.68 | 36.79 | 35.66 | 35.92 | 00:00:00 | 2009-11-24 | 904,700 | 35.92 | 36.19 | 34.90 | 35.35 | 00:00:00 | 2009-11-25 | 788,700 | 35.42 | 35.67 | 34.70 | 34.75 | 00:00:00 | 2009-11-26 | 635,500 | 34.82 | 35.08 | 34.21 | 34.65 | 00:00:00 | 2009-11-27 | 464,200 | 34.65 | 34.71 | 34.10 | 34.14 | 00:00:00 | 2009-11-30 | 1,180,900 | 34.40 | 34.82 | 33.71 | 34.00 | 00:00:00 | 2009-12-01 | 731,600 | 34.30 | 35.12 | 34.22 | 35.10 | 00:00:00 | 2009-12-02 | 1,063,100 | 35.20 | 36.47 | 35.02 | 36.20 | 00:00:00 | 2009-12-04 | 598,300 | 36.39 | 36.76 | 35.04 | 35.73 | 00:00:00 | 2009-12-07 | 534,900 | 35.85 | 35.88 | 35.37 | 35.41 | 00:00:00 | 2009-12-09 | 1,378,600 | 34.62 | 35.46 | 34.53 | 35.00 | 00:00:00 | 2009-12-11 | 575,400 | 36.00 | 36.07 | 35.06 | 35.42 | 00:00:00 | 2009-12-14 | 398,000 | 35.78 | 35.90 | 35.27 | 35.70 | 00:00:00 | 2009-12-15 | 622,800 | 35.50 | 35.79 | 35.10 | 35.10 | 00:00:00 | 2009-12-16 | 504,500 | 35.49 | 35.70 | 34.92 | 34.92 | 00:00:00 | 2009-12-17 | 1,298,600 | 34.82 | 35.12 | 34.20 | 34.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|