TR4DER - ELETROPAULO -PNB [ELPL6.SA] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-17	1,298,600	34.82	35.12	34.20	34.50	00:00:00
2009-12-18	476,600	34.26	34.59	33.92	34.10	00:00:00
2009-12-21	339,900	34.39	34.68	33.93	34.30	00:00:00
2009-12-22	443,800	34.96	34.96	34.00	34.30	00:00:00
2009-12-23	793,200	34.50	34.50	33.61	33.89	00:00:00
2009-12-28	336,400	34.09	34.35	33.92	34.00	00:00:00
2009-12-29	569,400	34.16	34.20	33.93	34.00	00:00:00
2009-12-30	914,200	34.00	34.50	33.87	34.50	00:00:00
2010-01-04	767,700	34.31	35.62	34.28	35.45	00:00:00
2010-01-05	477,300	35.39	35.60	34.93	34.93	00:00:00
2010-01-06	759,100	35.20	35.45	34.75	34.95	00:00:00
2010-01-07	497,900	34.99	35.04	34.52	35.00	00:00:00
2010-01-08	780,700	34.80	35.00	34.60	34.89	00:00:00
2010-01-11	1,194,300	35.68	35.71	34.79	35.70	00:00:00
2010-01-12	651,100	35.25	35.98	35.06	35.98	00:00:00
2010-01-13	795,300	35.99	36.36	35.36	36.17	00:00:00
2010-01-14	588,800	36.31	36.31	35.38	35.60	00:00:00
2010-01-15	858,700	35.36	36.15	35.00	35.38	00:00:00
2010-01-18	287,900	35.29	35.79	35.10	35.10	00:00:00
2010-01-19	386,500	35.08	35.59	34.90	35.55	00:00:00
2010-01-20	967,700	35.29	35.35	34.09	34.40	00:00:00
2010-01-21	684,400	34.40	34.82	33.70	34.10	00:00:00
2010-01-22	690,500	34.00	34.92	33.99	34.60	00:00:00
2010-01-26	994,100	34.29	36.25	34.08	36.25	00:00:00
2010-01-27	994,200	36.10	36.39	35.55	36.00	00:00:00
2010-01-28	779,600	36.02	36.17	35.31	35.75	00:00:00
2010-01-29	730,800	35.99	36.19	35.58	35.90	00:00:00
2010-02-01	551,000	36.25	36.60	35.75	36.60	00:00:00
2010-02-02	558,300	36.58	36.90	36.11	36.78	00:00:00
2010-02-04	1,180,900	36.85	36.99	35.82	36.47	00:00:00
2010-02-05	754,900	36.14	36.50	35.31	36.14	00:00:00
2010-02-08	659,900	36.14	36.85	35.21	36.71	00:00:00
2010-02-09	654,300	36.68	38.29	36.67	37.80	00:00:00
2010-02-10	576,100	37.74	38.27	37.40	38.23	00:00:00
2010-02-11	579,400	38.09	38.79	37.83	38.09	00:00:00
2010-02-12	381,100	37.85	38.47	37.71	38.20	00:00:00
2010-02-17	430,200	38.21	39.28	38.21	39.00	00:00:00
2010-02-18	412,800	38.75	39.29	38.31	39.00	00:00:00
2010-02-19	396,900	38.70	38.97	38.11	38.85	00:00:00
2010-02-22	782,800	38.90	38.97	37.57	37.85	00:00:00
2010-02-23	691,600	37.80	37.95	37.10	37.50	00:00:00
2010-02-24	473,500	37.73	37.98	36.90	37.01	00:00:00
2010-02-25	414,000	36.88	37.65	36.75	37.64	00:00:00
2010-02-26	494,800	37.50	37.55	36.88	37.52	00:00:00
2010-03-01	406,700	37.60	37.92	37.26	37.79	00:00:00
2010-03-02	867,100	37.90	38.98	37.90	38.50	00:00:00
2010-03-03	510,400	38.80	38.85	38.06	38.69	00:00:00
2010-03-04	480,700	38.78	38.85	38.02	38.50	00:00:00
2010-03-05	566,000	38.60	39.00	38.44	38.75	00:00:00
2010-03-08	580,300	38.97	39.00	38.34	38.50	00:00:00
2010-03-09	870,200	38.40	38.90	38.40	38.90	00:00:00
2010-03-10	968,500	38.50	39.20	38.50	39.00	00:00:00
2010-03-11	828,300	39.00	39.45	38.86	39.33	00:00:00
2010-03-12	599,600	39.65	39.87	38.49	38.60	00:00:00
2010-03-15	495,300	38.72	39.25	38.63	39.18	00:00:00
2010-03-16	665,200	39.06	39.61	39.01	39.55	00:00:00
2010-03-17	674,700	39.69	39.78	39.31	39.60	00:00:00
2010-03-18	629,700	39.70	39.75	39.06	39.70	00:00:00
2010-03-19	797,300	39.69	39.98	39.53	39.98	00:00:00
2010-03-22	738,100	39.79	39.90	39.12	39.53	00:00:00
2010-03-23	653,300	39.85	39.85	39.24	39.65	00:00:00
2010-03-24	961,800	39.33	39.51	38.10	38.10	00:00:00
2010-03-25	591,300	38.33	39.20	38.32	39.20	00:00:00
2010-03-26	647,900	39.01	39.58	39.01	39.55	00:00:00
2010-03-29	351,800	39.59	39.75	38.71	39.68	00:00:00
2010-03-30	386,000	39.68	39.68	38.94	39.11	00:00:00
2010-03-31	471,800	39.01	39.19	38.82	38.99	00:00:00
2010-04-01	416,800	39.00	39.45	38.94	39.45	00:00:00
2010-04-05	347,500	39.74	39.74	39.05	39.05	00:00:00
2010-04-06	621,100	39.20	39.45	39.06	39.45	00:00:00
2010-04-07	446,300	39.44	39.44	39.01	39.11	00:00:00
2010-04-08	620,500	39.12	39.33	38.89	39.20	00:00:00
2010-04-09	560,100	39.15	39.19	38.53	38.53	00:00:00
2010-04-12	405,900	38.81	39.08	38.65	38.70	00:00:00
2010-04-13	768,100	38.75	38.87	38.25	38.32	00:00:00
2010-04-14	923,500	38.35	38.86	38.00	38.65	00:00:00
2010-04-15	1,098,300	38.35	38.88	38.11	38.34	00:00:00
2010-04-16	764,600	38.34	38.92	38.20	38.60	00:00:00
2010-04-19	582,100	38.47	38.86	38.11	38.60	00:00:00
2010-04-20	931,200	38.69	38.84	38.26	38.46	00:00:00
2010-04-22	1,013,300	38.45	38.59	38.02	38.02	00:00:00
2010-04-23	838,900	38.20	38.63	38.05	38.31	00:00:00
2010-04-26	815,700	38.49	38.80	38.40	38.70	00:00:00
2010-04-27	1,368,200	38.74	39.16	37.65	37.80	00:00:00
2010-04-28	678,200	38.30	38.60	38.10	38.37	00:00:00
2010-04-29	495,100	38.50	38.70	38.14	38.37	00:00:00
2010-04-30	1,470,400	38.50	39.00	38.36	38.40	00:00:00
2010-05-03	968,100	34.05	34.15	32.90	33.00	00:00:00
2010-05-04	1,000,500	32.80	33.22	32.00	32.99	00:00:00
2010-05-05	555,700	32.50	33.00	32.05	32.47	00:00:00
2010-05-06	952,000	32.47	32.77	31.50	32.18	00:00:00
2010-05-07	688,500	31.89	32.45	31.64	32.02	00:00:00
2010-05-10	532,200	32.60	33.28	32.46	32.67	00:00:00
2010-05-11	668,900	32.60	32.99	31.85	31.85	00:00:00
2010-05-12	500,000	32.02	32.45	31.98	32.35	00:00:00
2010-05-13	386,700	32.28	32.69	32.01	32.69	00:00:00
2010-05-14	941,600	32.50	32.50	31.07	31.40	00:00:00
2010-05-17	771,300	31.54	31.59	30.96	31.23	00:00:00
2010-05-18	1,068,000	31.30	31.84	30.00	31.33	00:00:00
2010-05-19	1,640,300	30.84	31.20	29.70	30.25	00:00:00
2010-05-20	1,004,900	29.80	30.95	29.75	30.62	00:00:00
2010-05-21	273,200	30.25	30.89	29.83	30.89	00:00:00
2010-05-24	531,100	30.89	31.30	30.31	30.67	00:00:00
2010-05-25	596,500	29.91	30.54	29.91	30.40	00:00:00
2010-05-26	1,256,700	30.40	30.87	29.70	29.80	00:00:00
2010-05-27	1,030,400	30.08	30.78	30.01	30.78	00:00:00
2010-05-31	536,700	30.55	30.80	30.25	30.80	00:00:00
2010-06-01	843,300	30.31	30.40	30.06	30.07	00:00:00
2010-06-02	660,100	30.20	30.88	29.80	30.87	00:00:00
2010-06-04	1,930,000	30.80	32.60	30.80	32.60	00:00:00
2010-06-07	920,900	32.44	33.65	32.44	33.65	00:00:00
2010-06-08	876,300	33.59	34.41	33.21	33.70	00:00:00
2010-06-09	882,700	34.00	34.00	32.69	32.85	00:00:00
2010-06-10	605,200	32.76	33.24	32.38	32.51	00:00:00
2010-06-11	312,900	32.41	32.89	32.35	32.80	00:00:00
2010-06-14	318,800	33.15	33.15	32.50	33.00	00:00:00
2010-06-15	336,600	33.14	34.00	32.93	33.46	00:00:00
2010-06-16	813,100	33.50	34.20	33.03	34.20	00:00:00
2010-06-17	632,800	33.93	34.34	33.71	33.90	00:00:00
2010-06-18	374,000	34.01	34.50	33.91	34.50	00:00:00
2010-06-21	509,300	34.49	34.99	34.23	34.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 > >>