|
 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 | | 2006-08-24 | 0 | 102.00 | 102.00 | 102.00 | 102.00 | 00:00:00 | | 2006-08-25 | 0 | 100.00 | 100.00 | 100.00 | 100.00 | 00:00:00 | | 2006-08-28 | 0 | 94.81 | 97.30 | 94.81 | 94.81 | 00:00:00 | | 2006-08-29 | 0 | 95.00 | 98.00 | 95.00 | 95.00 | 00:00:00 | | 2006-08-30 | 0 | 94.00 | 96.50 | 94.00 | 94.00 | 00:00:00 | | 2006-08-31 | 33,000 | 93.00 | 93.80 | 93.00 | 93.60 | 00:00:00 | | 2006-09-01 | 12,200 | 95.00 | 95.00 | 94.02 | 94.02 | 00:00:00 | | 2006-09-04 | 2,700 | 94.00 | 95.89 | 94.00 | 95.80 | 00:00:00 | | 2006-09-05 | 0 | 94.01 | 95.50 | 94.01 | 94.01 | 00:00:00 | | 2006-09-06 | 30,000 | 94.50 | 94.80 | 94.50 | 94.50 | 00:00:00 | | 2006-09-07 | 0 | 94.50 | 94.50 | 94.50 | 94.50 | 00:00:00 | | 2006-09-08 | 28,400 | 95.00 | 95.00 | 93.50 | 93.50 | 00:00:00 | | 2006-09-11 | 6,400 | 93.00 | 94.00 | 93.00 | 94.00 | 00:00:00 | | 2006-09-12 | 26,800 | 94.90 | 94.90 | 93.00 | 93.00 | 00:00:00 | | 2006-09-13 | 47,800 | 92.50 | 93.00 | 92.50 | 92.50 | 00:00:00 | | 2006-09-14 | 51,300 | 91.70 | 92.00 | 89.90 | 90.00 | 00:00:00 | | 2006-09-15 | 35,300 | 90.51 | 91.50 | 90.50 | 91.00 | 00:00:00 | | 2006-09-18 | 129,700 | 92.00 | 92.50 | 91.00 | 92.10 | 00:00:00 | | 2006-09-19 | 100,100 | 90.01 | 94.00 | 89.50 | 90.79 | 00:00:00 | | 2006-09-20 | 83,400 | 90.00 | 90.00 | 88.50 | 88.50 | 00:00:00 | | 2006-09-21 | 70,700 | 85.01 | 87.50 | 85.01 | 86.00 | 00:00:00 | | 2006-09-22 | 1,745,800 | 85.10 | 87.00 | 84.00 | 86.11 | 00:00:00 | | 2006-09-25 | 4,694,900 | 84.97 | 86.00 | 83.16 | 85.00 | 00:00:00 | | 2006-09-26 | 1,207,600 | 85.00 | 86.99 | 85.00 | 86.90 | 00:00:00 | | 2006-09-27 | 712,900 | 85.20 | 87.48 | 85.20 | 87.00 | 00:00:00 | | 2006-09-28 | 810,400 | 86.90 | 87.50 | 86.45 | 87.50 | 00:00:00 | | 2006-09-29 | 1,445,800 | 86.51 | 88.50 | 86.00 | 86.65 | 00:00:00 | | 2006-10-02 | 1,653,400 | 87.50 | 89.40 | 87.47 | 89.25 | 00:00:00 | | 2006-10-03 | 581,300 | 89.00 | 89.30 | 88.00 | 89.00 | 00:00:00 | | 2006-10-04 | 1,217,700 | 89.00 | 90.84 | 88.60 | 90.52 | 00:00:00 | | 2006-10-05 | 392,100 | 90.00 | 91.85 | 90.00 | 91.19 | 00:00:00 | | 2006-10-06 | 571,800 | 89.75 | 90.00 | 88.01 | 89.70 | 00:00:00 | | 2006-10-09 | 500 | 88.20 | 88.21 | 88.20 | 88.21 | 00:00:00 | | 2006-10-10 | 247,600 | 92.00 | 92.69 | 90.78 | 91.00 | 00:00:00 | | 2006-10-11 | 1,104,000 | 90.79 | 90.79 | 89.80 | 90.00 | 00:00:00 | | 2006-10-12 | 0 | 90.00 | 90.00 | 90.00 | 90.00 | 00:00:00 | | 2006-10-13 | 526,700 | 90.52 | 91.75 | 88.15 | 89.99 | 00:00:00 | | 2006-10-16 | 477,000 | 89.95 | 91.50 | 89.70 | 91.50 | 00:00:00 | | 2006-10-17 | 490,800 | 90.00 | 91.32 | 89.02 | 89.80 | 00:00:00 | | 2006-10-18 | 471,000 | 90.00 | 91.99 | 89.10 | 89.50 | 00:00:00 | | 2006-10-19 | 593,300 | 89.50 | 90.98 | 89.50 | 90.50 | 00:00:00 | | 2006-10-20 | 335,500 | 90.45 | 90.50 | 89.40 | 90.50 | 00:00:00 | | 2006-10-23 | 285,600 | 88.70 | 93.50 | 88.52 | 93.00 | 00:00:00 | | 2006-10-24 | 557,400 | 91.51 | 93.80 | 91.30 | 92.50 | 00:00:00 | | 2006-10-25 | 324,600 | 92.50 | 92.70 | 91.00 | 91.49 | 00:00:00 | | 2006-10-26 | 397,400 | 91.93 | 93.49 | 91.60 | 92.00 | 00:00:00 | | 2006-10-27 | 482,300 | 92.00 | 92.00 | 90.15 | 91.50 | 00:00:00 | | 2006-10-30 | 675,800 | 92.80 | 93.20 | 91.01 | 92.06 | 00:00:00 | | 2006-10-31 | 983,400 | 93.00 | 96.99 | 93.00 | 93.00 | 00:00:00 | | 2006-11-01 | 435,800 | 92.55 | 94.99 | 92.55 | 93.50 | 00:00:00 | | 2006-11-02 | 0 | 93.50 | 93.50 | 93.50 | 93.50 | 00:00:00 | | 2006-11-03 | 815,700 | 93.50 | 99.00 | 93.50 | 97.00 | 00:00:00 | | 2006-11-06 | 526,000 | 98.99 | 99.00 | 95.01 | 95.01 | 00:00:00 | | 2006-11-07 | 491,400 | 95.00 | 97.99 | 93.17 | 93.99 | 00:00:00 | | 2006-11-08 | 736,200 | 94.99 | 94.99 | 92.20 | 93.50 | 00:00:00 | | 2006-11-09 | 786,600 | 95.50 | 97.50 | 93.00 | 93.10 | 00:00:00 | | 2006-11-10 | 195,200 | 93.50 | 95.50 | 92.50 | 94.50 | 00:00:00 | | 2006-11-13 | 791,600 | 93.01 | 95.00 | 92.50 | 92.63 | 00:00:00 | | 2006-11-14 | 545,500 | 94.03 | 94.97 | 93.16 | 93.90 | 00:00:00 | | 2006-11-15 | 0 | 93.90 | 93.90 | 93.90 | 93.90 | 00:00:00 | | 2006-11-16 | 349,900 | 94.13 | 95.40 | 93.00 | 93.50 | 00:00:00 | | 2006-11-17 | 331,700 | 93.00 | 94.00 | 91.15 | 93.99 | 00:00:00 | | 2006-11-20 | 0 | 93.99 | 93.99 | 93.99 | 93.99 | 00:00:00 | | 2006-11-21 | 360,600 | 95.95 | 95.95 | 93.55 | 94.68 | 00:00:00 | | 2006-11-22 | 211,000 | 94.70 | 95.99 | 93.90 | 95.59 | 00:00:00 | | 2006-11-23 | 261,500 | 96.00 | 97.77 | 95.99 | 96.50 | 00:00:00 | | 2006-11-24 | 839,400 | 95.50 | 96.90 | 94.50 | 95.92 | 00:00:00 | | 2006-11-27 | 323,200 | 95.00 | 95.78 | 93.50 | 93.51 | 00:00:00 | | 2006-11-28 | 265,100 | 92.00 | 97.36 | 92.00 | 96.60 | 00:00:00 | | 2006-11-29 | 659,400 | 97.00 | 98.01 | 96.10 | 97.70 | 00:00:00 | | 2006-11-30 | 193,800 | 97.40 | 97.70 | 96.10 | 97.00 | 00:00:00 | | 2006-12-01 | 544,600 | 96.02 | 97.20 | 95.40 | 95.40 | 00:00:00 | | 2006-12-04 | 299,500 | 95.40 | 97.48 | 94.12 | 97.40 | 00:00:00 | | 2006-12-05 | 900,000 | 98.64 | 100.47 | 96.00 | 98.98 | 00:00:00 | | 2006-12-06 | 545,400 | 98.90 | 99.97 | 97.53 | 98.98 | 00:00:00 | | 2006-12-07 | 454,700 | 99.51 | 102.00 | 99.11 | 101.79 | 00:00:00 | | 2006-12-08 | 836,300 | 102.00 | 105.90 | 101.60 | 105.00 | 00:00:00 | | 2006-12-11 | 853,400 | 105.00 | 109.50 | 105.00 | 109.50 | 00:00:00 | | 2006-12-12 | 847,400 | 107.49 | 109.50 | 106.61 | 108.00 | 00:00:00 | | 2006-12-13 | 944,100 | 108.98 | 110.49 | 105.26 | 109.00 | 00:00:00 | | 2006-12-14 | 687,000 | 110.10 | 111.53 | 108.88 | 110.00 | 00:00:00 | | 2006-12-15 | 818,700 | 110.00 | 110.99 | 107.80 | 109.09 | 00:00:00 | | 2006-12-18 | 393,200 | 110.49 | 110.50 | 109.00 | 110.00 | 00:00:00 | | 2006-12-19 | 712,300 | 109.10 | 109.76 | 105.01 | 106.00 | 00:00:00 | | 2006-12-20 | 788,900 | 109.00 | 109.00 | 103.11 | 103.50 | 00:00:00 | | 2006-12-21 | 969,800 | 103.50 | 104.00 | 102.00 | 103.89 | 00:00:00 | | 2006-12-22 | 366,400 | 103.89 | 104.00 | 103.00 | 104.00 | 00:00:00 | | 2006-12-25 | 0 | 104.00 | 104.00 | 104.00 | 104.00 | 00:00:00 | | 2006-12-26 | 522,100 | 103.95 | 104.00 | 103.02 | 103.50 | 00:00:00 | | 2006-12-27 | 1,493,100 | 103.56 | 109.00 | 103.56 | 109.00 | 00:00:00 | | 2006-12-28 | 417,700 | 106.00 | 109.79 | 105.30 | 109.00 | 00:00:00 | | 2006-12-29 | 0 | 109.00 | 109.00 | 109.00 | 109.00 | 00:00:00 | | 2007-01-01 | 0 | 109.00 | 109.00 | 109.00 | 109.00 | 00:00:00 | | 2007-01-02 | 403,800 | 109.00 | 110.00 | 107.90 | 110.00 | 00:00:00 | | 2007-01-03 | 440,800 | 110.00 | 110.50 | 107.10 | 109.00 | 00:00:00 | | 2007-01-04 | 460,500 | 109.00 | 109.96 | 107.00 | 108.26 | 00:00:00 | | 2007-01-05 | 389,600 | 107.06 | 109.00 | 101.01 | 104.50 | 00:00:00 | | 2007-01-08 | 622,900 | 104.55 | 107.10 | 104.00 | 105.01 | 00:00:00 | | 2007-01-09 | 543,800 | 103.53 | 105.28 | 103.30 | 103.80 | 00:00:00 | | 2007-01-10 | 486,400 | 101.22 | 103.80 | 101.00 | 103.80 | 00:00:00 | | 2007-01-11 | 325,400 | 106.55 | 108.90 | 101.50 | 106.95 | 00:00:00 | | 2007-01-12 | 153,800 | 104.75 | 108.65 | 103.38 | 107.90 | 00:00:00 | | 2007-01-15 | 325,000 | 108.97 | 108.97 | 105.00 | 107.00 | 00:00:00 | | 2007-01-16 | 630,100 | 105.10 | 107.96 | 103.00 | 105.90 | 00:00:00 | | 2007-01-17 | 686,900 | 104.92 | 106.40 | 103.71 | 105.40 | 00:00:00 | | 2007-01-18 | 507,000 | 105.50 | 108.30 | 103.12 | 103.30 | 00:00:00 | | 2007-01-19 | 400,500 | 104.48 | 105.40 | 103.62 | 104.44 | 00:00:00 | | 2007-01-22 | 423,500 | 107.00 | 109.99 | 102.36 | 105.50 | 00:00:00 | | 2007-01-23 | 302,100 | 105.00 | 105.50 | 104.00 | 104.40 | 00:00:00 | | 2007-01-24 | 260,400 | 105.00 | 106.00 | 103.90 | 103.90 | 00:00:00 | | 2007-01-25 | 0 | 103.90 | 103.90 | 103.90 | 103.90 | 00:00:00 | | 2007-01-26 | 688,800 | 103.90 | 103.90 | 100.78 | 102.49 | 00:00:00 | | 2007-01-29 | 708,800 | 102.70 | 103.00 | 100.90 | 101.00 | 00:00:00 | | 2007-01-30 | 682,900 | 101.22 | 105.00 | 101.22 | 104.50 | 00:00:00 | | 2007-01-31 | 527,900 | 103.01 | 105.00 | 101.81 | 104.39 | 00:00:00 | | 2007-02-01 | 1,145,100 | 104.90 | 105.40 | 103.00 | 104.00 | 00:00:00 | | 2007-02-02 | 519,000 | 104.99 | 105.10 | 102.90 | 103.50 | 00:00:00 | | 2007-02-05 | 1,040,300 | 103.50 | 105.50 | 103.45 | 104.25 | 00:00:00 | | 2007-02-06 | 1,366,400 | 104.99 | 106.01 | 104.01 | 105.50 | 00:00:00 | | 2007-02-07 | 776,400 | 106.50 | 106.88 | 104.21 | 106.50 | 00:00:00 | | 2007-02-08 | 983,600 | 106.30 | 106.30 | 104.30 | 105.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
