Home

Companhia (ELPC)

9.7000
-0.2000 (-2.02%)
NYSE · Last Trade: Nov 20th, 9:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Companhia (ELPC)

DateOpenHighLowCloseVolumeAdjusted Close
11/20/20259.099.879.099.701,8469.70
11/19/202510.0010.009.909.905259.90
11/18/202510.1910.1910.1110.151,33210.15
11/17/202510.2910.2910.1110.125,02510.12
11/14/202510.2410.3210.2410.3278210.32
11/13/202510.3210.4510.2110.266,38410.26
11/12/202510.2010.3010.1210.301,52410.30
11/11/202510.5110.5110.2210.249,45910.24
11/10/202510.1410.3110.1410.311,28210.31
11/07/20259.9010.039.8910.032,69610.03
11/06/202510.0010.009.889.881,7229.88
11/05/202510.0910.1410.0910.132,20410.13
11/04/20259.879.879.819.832,2949.83
11/03/20259.799.929.789.922,5739.92
10/31/20259.599.719.599.711,1689.71
10/30/20259.529.619.529.561,7079.56
10/29/20259.579.609.509.564,7439.56
10/28/20259.529.528.739.022,5509.02
10/27/20259.519.629.519.526709.52
10/24/20259.499.509.499.501,4509.50
10/23/20259.359.479.359.442,1229.44
10/22/20259.309.429.309.337,0109.33
10/21/20259.179.209.179.201,1229.20
10/20/20259.119.179.119.171,0479.17
10/17/20258.829.058.738.733,0868.73
10/16/20258.518.518.518.517418.51
10/15/20258.588.588.358.352,5888.35
10/14/20258.558.558.508.502,3488.50
10/13/20258.518.558.518.557718.55
10/10/20258.498.548.268.354,9588.35
10/09/20258.598.628.288.281,7198.28
10/08/20258.628.628.628.624078.62
10/06/20258.740.008.798.797718.79
10/03/20258.738.748.708.742,8448.74
10/02/20258.878.878.878.872,6028.87
9/30/20258.960.008.968.962588.96
9/29/20258.968.968.968.964748.96
9/26/20258.818.818.788.785988.78
9/25/20258.948.958.828.822,5888.82
9/24/20259.049.048.658.651,4908.65
9/23/20259.029.149.029.141,6509.14
9/22/20258.948.978.948.978078.97
9/19/20259.029.049.029.049449.04
9/18/20258.938.948.938.936458.93
9/17/20258.919.008.888.881,0728.88
9/15/20258.600.008.838.834008.83
9/12/20258.558.608.558.608028.60
9/11/20258.628.628.518.549808.54
9/10/20258.468.468.468.469828.46
9/09/20258.358.358.358.354958.35
9/08/20258.298.298.258.251,0178.25
9/05/20258.378.398.338.3610,1228.36
9/04/20258.088.088.088.088408.08
9/03/20258.188.208.188.182,1988.18
9/02/20258.098.168.098.154,2218.15
8/29/20258.318.328.308.321,0058.32
8/28/20258.408.408.398.408658.40
8/27/20258.288.408.288.281,0238.28
8/26/20258.248.248.218.213,2928.21
8/25/20258.288.288.288.288628.28
8/22/20258.288.288.258.264,4238.26
8/21/20258.078.078.008.003848.00