|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-02 | 35,80 | 850.500 | 37,69 | 35,80 | 37,22 | 00:00:00 | | 2008-07-03 | 35,50 | 595.600 | 37,03 | 35,30 | 35,98 | 00:00:00 | | 2008-07-04 | 35,37 | 276.100 | 35,86 | 35,11 | 35,60 | 00:00:00 | | 2008-07-07 | 35,27 | 622.100 | 36,08 | 34,80 | 35,81 | 00:00:00 | | 2008-07-08 | 36,15 | 1.256.700 | 36,40 | 35,00 | 35,00 | 00:00:00 | | 2008-07-10 | 36,62 | 1.013.300 | 37,73 | 35,80 | 36,15 | 00:00:00 | | 2008-07-11 | 36,47 | 743.800 | 37,59 | 36,28 | 36,45 | 00:00:00 | | 2008-07-14 | 37,07 | 695.900 | 37,40 | 36,03 | 37,20 | 00:00:00 | | 2008-07-15 | 37,35 | 812.500 | 37,80 | 36,03 | 36,40 | 00:00:00 | | 2008-07-16 | 37,46 | 908.000 | 38,50 | 37,15 | 37,15 | 00:00:00 | | 2008-07-17 | 36,54 | 680.600 | 38,50 | 36,54 | 38,18 | 00:00:00 | | 2008-07-18 | 37,05 | 524.100 | 38,50 | 36,15 | 36,52 | 00:00:00 | | 2008-07-21 | 38,26 | 491.200 | 38,65 | 37,29 | 37,50 | 00:00:00 | | 2008-07-22 | 38,49 | 435.000 | 38,49 | 37,50 | 37,51 | 00:00:00 | | 2008-07-23 | 38,63 | 993.200 | 38,63 | 37,66 | 38,26 | 00:00:00 | | 2008-07-24 | 37,20 | 449.100 | 38,68 | 37,05 | 38,15 | 00:00:00 | | 2008-07-25 | 36,57 | 327.900 | 38,00 | 36,57 | 37,21 | 00:00:00 | | 2008-07-28 | 36,95 | 278.600 | 37,45 | 36,81 | 37,20 | 00:00:00 | | 2008-07-29 | 37,80 | 590.200 | 37,80 | 36,75 | 37,06 | 00:00:00 | | 2008-07-30 | 37,49 | 650.600 | 38,10 | 37,30 | 37,80 | 00:00:00 | | 2008-07-31 | 37,40 | 587.900 | 37,93 | 36,91 | 37,70 | 00:00:00 | | 2008-08-01 | 37,25 | 365.200 | 37,83 | 36,76 | 37,36 | 00:00:00 | | 2008-08-04 | 36,78 | 416.600 | 37,45 | 36,14 | 37,45 | 00:00:00 | | 2008-08-05 | 36,48 | 519.400 | 37,60 | 36,39 | 37,00 | 00:00:00 | | 2008-08-06 | 36,79 | 347.100 | 37,48 | 36,45 | 36,75 | 00:00:00 | | 2008-08-07 | 35,80 | 320.800 | 37,30 | 35,80 | 36,80 | 00:00:00 | | 2008-08-08 | 34,80 | 1.177.600 | 36,67 | 34,80 | 36,11 | 00:00:00 | | 2008-08-11 | 33,00 | 890.400 | 35,80 | 33,00 | 35,49 | 00:00:00 | | 2008-08-12 | 34,00 | 1.233.200 | 34,80 | 33,12 | 33,50 | 00:00:00 | | 2008-08-13 | 34,38 | 1.584.300 | 35,50 | 33,80 | 34,20 | 00:00:00 | | 2008-08-14 | 31,75 | 3.726.100 | 34,06 | 29,95 | 33,41 | 00:00:00 | | 2008-08-15 | 31,15 | 552.700 | 32,10 | 30,21 | 32,10 | 00:00:00 | | 2008-08-18 | 31,00 | 399.500 | 31,86 | 31,00 | 31,31 | 00:00:00 | | 2008-08-19 | 31,87 | 679.700 | 32,77 | 30,50 | 30,56 | 00:00:00 | | 2008-08-20 | 31,26 | 759.000 | 32,50 | 31,11 | 32,40 | 00:00:00 | | 2008-08-21 | 31,05 | 682.200 | 31,75 | 30,80 | 31,24 | 00:00:00 | | 2008-08-22 | 30,93 | 340.600 | 31,38 | 30,55 | 31,00 | 00:00:00 | | 2008-08-25 | 29,40 | 1.182.800 | 30,80 | 29,35 | 30,45 | 00:00:00 | | 2008-08-26 | 30,50 | 945.900 | 30,75 | 29,40 | 29,40 | 00:00:00 | | 2008-08-27 | 29,84 | 588.100 | 30,89 | 29,10 | 30,89 | 00:00:00 | | 2008-08-28 | 30,50 | 708.900 | 31,30 | 30,20 | 30,70 | 00:00:00 | | 2008-08-29 | 30,20 | 1.131.500 | 30,51 | 29,14 | 30,51 | 00:00:00 | | 2008-09-01 | 29,90 | 379.600 | 30,16 | 29,41 | 29,41 | 00:00:00 | | 2008-09-02 | 29,40 | 632.800 | 30,20 | 29,22 | 30,00 | 00:00:00 | | 2008-09-03 | 28,99 | 844.400 | 29,85 | 28,81 | 29,79 | 00:00:00 | | 2008-09-04 | 27,25 | 1.041.700 | 29,00 | 27,10 | 29,00 | 00:00:00 | | 2008-09-05 | 27,85 | 1.339.900 | 28,27 | 26,76 | 26,84 | 00:00:00 | | 2008-09-08 | 26,90 | 1.186.900 | 28,34 | 26,11 | 28,00 | 00:00:00 | | 2008-09-09 | 25,75 | 1.459.600 | 26,86 | 25,60 | 26,80 | 00:00:00 | | 2008-09-10 | 25,38 | 813.700 | 26,34 | 25,02 | 25,81 | 00:00:00 | | 2008-09-11 | 26,00 | 975.400 | 26,15 | 24,61 | 25,00 | 00:00:00 | | 2008-09-12 | 26,15 | 946.500 | 26,70 | 25,71 | 26,16 | 00:00:00 | | 2008-09-15 | 25,10 | 745.600 | 25,90 | 24,02 | 24,30 | 00:00:00 | | 2008-09-16 | 24,87 | 1.128.200 | 25,70 | 23,65 | 24,00 | 00:00:00 | | 2008-09-17 | 23,08 | 3.658.400 | 24,76 | 22,70 | 24,76 | 00:00:00 | | 2008-09-18 | 24,20 | 3.186.000 | 24,43 | 22,18 | 23,95 | 00:00:00 | | 2008-09-19 | 27,84 | 1.818.900 | 27,84 | 25,79 | 25,89 | 00:00:00 | | 2008-09-22 | 26,50 | 1.256.900 | 28,14 | 25,98 | 27,51 | 00:00:00 | | 2008-09-23 | 26,10 | 1.236.100 | 27,00 | 24,91 | 26,50 | 00:00:00 | | 2008-09-24 | 25,80 | 897.700 | 26,75 | 25,19 | 26,74 | 00:00:00 | | 2008-09-25 | 26,70 | 1.045.400 | 26,70 | 25,81 | 25,82 | 00:00:00 | | 2008-09-26 | 27,00 | 979.200 | 27,24 | 25,49 | 25,49 | 00:00:00 | | 2008-09-29 | 23,40 | 1.269.100 | 25,89 | 23,22 | 25,89 | 00:00:00 | | 2008-09-30 | 26,50 | 2.178.700 | 26,50 | 24,00 | 24,00 | 00:00:00 | | 2008-10-01 | 28,52 | 1.955.100 | 28,65 | 25,71 | 27,80 | 00:00:00 | | 2008-10-02 | 28,10 | 2.090.000 | 28,80 | 27,30 | 28,00 | 00:00:00 | | 2008-10-03 | 26,95 | 1.504.400 | 28,90 | 26,80 | 26,95 | 00:00:00 | | 2008-10-06 | 24,99 | 2.178.100 | 25,87 | 22,62 | 25,87 | 00:00:00 | | 2008-10-07 | 22,80 | 3.425.800 | 24,89 | 21,68 | 24,50 | 00:00:00 | | 2008-10-08 | 21,60 | 4.144.200 | 23,00 | 20,80 | 22,00 | 00:00:00 | | 2008-10-09 | 20,64 | 2.290.600 | 23,00 | 20,01 | 23,00 | 00:00:00 | | 2008-10-10 | 20,39 | 1.321.200 | 21,45 | 18,30 | 18,83 | 00:00:00 | | 2008-10-13 | 22,70 | 1.317.100 | 24,76 | 21,61 | 22,10 | 00:00:00 | | 2008-10-14 | 25,50 | 1.295.200 | 26,19 | 23,03 | 26,15 | 00:00:00 | | 2008-10-15 | 24,48 | 1.661.800 | 24,63 | 23,12 | 24,02 | 00:00:00 | | 2008-10-16 | 24,00 | 1.264.800 | 24,97 | 23,28 | 24,97 | 00:00:00 | | 2008-10-17 | 24,43 | 1.220.500 | 25,29 | 23,49 | 23,94 | 00:00:00 | | 2008-10-20 | 26,00 | 1.185.100 | 26,00 | 24,13 | 24,13 | 00:00:00 | | 2008-10-21 | 26,88 | 965.400 | 26,95 | 24,77 | 25,00 | 00:00:00 | | 2008-10-22 | 25,00 | 1.365.200 | 26,07 | 24,30 | 25,50 | 00:00:00 | | 2008-10-23 | 25,00 | 1.426.400 | 25,49 | 23,26 | 24,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
