|
 ELETROPAULO -PNB - [Ticker: ELPL6.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ELPL6.SA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-15 | 145,00 | 0 | 145,00 | 145,00 | 145,00 | 00:00:00 | | 2007-11-16 | 143,00 | 995.800 | 147,00 | 141,10 | 147,00 | 00:00:00 | | 2007-11-19 | 136,00 | 567.100 | 144,40 | 135,00 | 144,40 | 00:00:00 | | 2007-11-20 | 136,00 | 0 | 136,00 | 136,00 | 136,00 | 00:00:00 | | 2007-11-21 | 129,20 | 1.347.400 | 134,00 | 122,00 | 132,20 | 00:00:00 | | 2007-11-22 | 135,00 | 437.800 | 136,90 | 129,20 | 129,20 | 00:00:00 | | 2007-11-23 | 134,10 | 714.100 | 137,29 | 134,10 | 135,10 | 00:00:00 | | 2007-11-26 | 130,00 | 569.400 | 134,31 | 128,50 | 134,10 | 00:00:00 | | 2007-11-27 | 130,00 | 882.800 | 132,99 | 128,40 | 129,89 | 00:00:00 | | 2007-11-28 | 135,15 | 615.400 | 137,50 | 130,10 | 130,10 | 00:00:00 | | 2007-11-29 | 136,30 | 1.191.900 | 141,00 | 133,50 | 135,20 | 00:00:00 | | 2007-11-30 | 140,09 | 516.300 | 140,95 | 137,01 | 137,01 | 00:00:00 | | 2007-12-03 | 138,95 | 326.100 | 140,85 | 137,10 | 139,50 | 00:00:00 | | 2007-12-04 | 137,45 | 441.000 | 138,78 | 135,10 | 138,78 | 00:00:00 | | 2007-12-05 | 137,00 | 593.400 | 141,34 | 137,00 | 138,70 | 00:00:00 | | 2007-12-06 | 140,80 | 852.100 | 141,95 | 137,20 | 138,60 | 00:00:00 | | 2007-12-07 | 137,50 | 528.100 | 140,99 | 137,30 | 140,99 | 00:00:00 | | 2007-12-10 | 140,80 | 1.096.900 | 141,88 | 137,50 | 137,53 | 00:00:00 | | 2007-12-11 | 138,02 | 733.000 | 142,50 | 137,91 | 141,00 | 00:00:00 | | 2007-12-12 | 138,16 | 878.200 | 139,99 | 137,50 | 139,00 | 00:00:00 | | 2007-12-13 | 134,80 | 697.500 | 137,98 | 132,49 | 136,90 | 00:00:00 | | 2007-12-14 | 132,00 | 873.100 | 135,80 | 129,50 | 135,80 | 00:00:00 | | 2007-12-17 | 129,00 | 448.400 | 132,01 | 129,00 | 132,01 | 00:00:00 | | 2007-12-18 | 136,96 | 973.700 | 136,96 | 130,28 | 130,28 | 00:00:00 | | 2007-12-19 | 139,09 | 1.334.500 | 140,51 | 132,69 | 135,60 | 00:00:00 | | 2007-12-20 | 137,10 | 1.552.500 | 140,85 | 131,55 | 139,25 | 00:00:00 | | 2007-12-21 | 140,00 | 638.600 | 143,99 | 136,20 | 137,89 | 00:00:00 | | 2007-12-24 | 140,00 | 0 | 140,00 | 140,00 | 140,00 | 00:00:00 | | 2007-12-25 | 140,00 | 0 | 140,00 | 140,00 | 140,00 | 00:00:00 | | 2007-12-26 | 145,51 | 444.400 | 147,20 | 140,90 | 140,90 | 00:00:00 | | 2007-12-27 | 145,00 | 564.700 | 147,50 | 144,00 | 145,00 | 00:00:00 | | 2007-12-28 | 145,50 | 746.600 | 146,50 | 139,30 | 146,00 | 00:00:00 | | 2007-12-31 | 145,50 | 0 | 145,50 | 145,50 | 145,50 | 00:00:00 | | 2008-01-01 | 145,50 | 0 | 145,50 | 145,50 | 145,50 | 00:00:00 | | 2008-01-02 | 139,65 | 859.600 | 146,00 | 139,35 | 146,00 | 00:00:00 | | 2008-01-03 | 143,60 | 457.600 | 145,00 | 139,56 | 140,50 | 00:00:00 | | 2008-01-04 | 138,40 | 644.200 | 143,66 | 135,02 | 143,65 | 00:00:00 | | 2008-01-07 | 143,00 | 535.000 | 143,00 | 138,00 | 141,00 | 00:00:00 | | 2008-01-08 | 141,75 | 920.300 | 144,99 | 141,57 | 143,00 | 00:00:00 | | 2008-01-09 | 141,50 | 902.000 | 143,00 | 140,00 | 142,00 | 00:00:00 | | 2008-01-10 | 143,50 | 792.700 | 144,49 | 141,49 | 141,49 | 00:00:00 | | 2008-01-11 | 141,50 | 735.800 | 144,49 | 140,50 | 142,80 | 00:00:00 | | 2008-01-14 | 145,70 | 755.500 | 145,88 | 141,20 | 141,50 | 00:00:00 | | 2008-01-15 | 138,00 | 1.189.400 | 144,20 | 137,00 | 144,20 | 00:00:00 | | 2008-01-16 | 133,71 | 889.800 | 138,05 | 133,00 | 138,05 | 00:00:00 | | 2008-01-17 | 130,00 | 999.600 | 136,00 | 126,45 | 134,01 | 00:00:00 | | 2008-01-18 | 130,00 | 979.200 | 133,13 | 127,00 | 131,49 | 00:00:00 | | 2008-01-21 | 122,85 | 988.400 | 129,98 | 119,95 | 121,00 | 00:00:00 | | 2008-01-22 | 134,50 | 811.800 | 136,39 | 121,00 | 121,00 | 00:00:00 | | 2008-01-23 | 127,31 | 940.000 | 130,00 | 125,50 | 129,00 | 00:00:00 | | 2008-01-24 | 129,00 | 1.002.800 | 132,49 | 129,00 | 131,00 | 00:00:00 | | 2008-01-25 | 129,00 | 0 | 129,00 | 129,00 | 129,00 | 00:00:00 | | 2008-01-28 | 131,79 | 1.057.100 | 131,80 | 125,99 | 125,99 | 00:00:00 | | 2008-01-29 | 138,85 | 897.800 | 141,29 | 130,00 | 131,79 | 00:00:00 | | 2008-01-30 | 139,60 | 1.324.300 | 142,00 | 137,50 | 137,50 | 00:00:00 | | 2008-01-31 | 137,50 | 975.200 | 140,99 | 136,69 | 140,99 | 00:00:00 | | 2008-02-01 | 142,00 | 872.600 | 142,00 | 136,50 | 141,50 | 00:00:00 | | 2008-02-04 | 142,00 | 0 | 142,00 | 142,00 | 142,00 | 00:00:00 | | 2008-02-05 | 142,00 | 0 | 142,00 | 142,00 | 142,00 | 00:00:00 | | 2008-02-06 | 138,00 | 424.300 | 140,99 | 136,50 | 136,50 | 00:00:00 | | 2008-02-07 | 141,00 | 1.068.600 | 141,01 | 135,42 | 138,00 | 00:00:00 | | 2008-02-08 | 138,00 | 458.200 | 141,00 | 138,00 | 141,00 | 00:00:00 | | 2008-02-11 | 138,51 | 646.100 | 140,49 | 136,51 | 139,50 | 00:00:00 | | 2008-02-12 | 143,50 | 1.626.100 | 145,39 | 139,12 | 139,20 | 00:00:00 | | 2008-02-13 | 141,10 | 1.149.600 | 145,00 | 139,40 | 143,50 | 00:00:00 | | 2008-02-14 | 138,50 | 562.000 | 142,98 | 137,50 | 141,61 | 00:00:00 | | 2008-02-15 | 135,50 | 625.600 | 140,00 | 134,30 | 138,39 | 00:00:00 | | 2008-02-18 | 134,56 | 333.800 | 138,90 | 134,56 | 137,60 | 00:00:00 | | 2008-02-19 | 131,51 | 397.100 | 136,45 | 131,10 | 136,45 | 00:00:00 | | 2008-02-20 | 137,95 | 741.700 | 138,20 | 131,55 | 132,20 | 00:00:00 | | 2008-02-21 | 136,10 | 584.500 | 140,00 | 134,60 | 138,50 | 00:00:00 | | 2008-02-22 | 137,39 | 465.200 | 138,89 | 135,75 | 137,50 | 00:00:00 | | 2008-02-25 | 140,29 | 565.200 | 141,69 | 137,49 | 137,50 | 00:00:00 | | 2008-02-26 | 141,00 | 886.700 | 141,79 | 138,60 | 139,00 | 00:00:00 | | 2008-02-27 | 140,00 | 1.387.200 | 142,40 | 139,10 | 141,00 | 00:00:00 | | 2008-02-28 | 139,95 | 1.061.300 | 140,90 | 138,55 | 140,50 | 00:00:00 | | 2008-02-29 | 138,01 | 683.500 | 139,50 | 137,30 | 139,50 | 00:00:00 | | 2008-03-03 | 144,10 | 504.800 | 144,10 | 137,00 | 137,00 | 00:00:00 | | 2008-03-04 | 142,69 | 375.100 | 143,50 | 137,52 | 142,89 | 00:00:00 | | 2008-03-05 | 141,00 | 482.600 | 144,00 | 138,50 | 143,48 | 00:00:00 | | 2008-03-06 | 137,00 | 526.900 | 142,99 | 136,20 | 140,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
