Companhia (ELPC)

11.32
+0.06 (0.53%)
NYSE· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Companhia (ELPC)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202611.2011.3411.1411.32649,08111.32
6/17/202611.5911.6711.1711.26717,53911.26
6/16/202611.7011.7011.4411.45236,09711.45
6/15/202611.9211.9611.6111.69201,11411.69
6/12/202611.5211.6311.4511.61344,31211.61
6/11/202611.1411.4911.0811.39400,42811.39
6/10/202611.1211.2510.9711.04324,05611.04
6/09/202611.3011.3611.1911.33201,27311.33
6/08/202611.1411.1911.0211.15255,90511.15
6/05/202611.2511.3311.1611.21284,57911.21
6/04/202611.4711.7510.5611.44181,83211.44
6/03/202611.3611.4911.2111.36180,89811.36
6/02/202611.5711.7211.4911.64256,97111.64
6/01/202611.4611.5311.3711.51340,14511.51
5/29/20260.0011.4811.2011.40465,65711.40
5/28/202611.4911.7311.4611.47236,25511.47
5/27/202611.8011.9311.5811.66304,91011.66
5/26/202611.7911.8311.5811.80294,80011.80
5/22/202611.8311.8511.6611.73232,99211.73
5/21/202611.8812.0111.7211.88247,52711.88
5/20/202611.8512.1911.8312.14888,41212.14
5/19/202611.5411.7311.4811.721,076,94311.72
5/18/202611.8911.9411.8011.95195,28111.95
5/15/202611.6111.7911.5711.72244,19011.72
5/14/202611.8012.0311.7812.00245,19312.00
5/13/202611.9812.1511.5711.61429,89711.61
5/12/202612.2312.3312.1212.28366,52312.28
5/11/202612.4412.5112.2312.26155,89912.26
5/08/202612.6012.7012.5012.60118,52712.60
5/07/202612.7012.7012.2812.30143,24212.30
5/06/202612.7712.8612.5712.75188,88312.75
5/05/202612.8213.0212.7212.87121,40312.87
5/04/202612.7612.9112.6312.69254,02312.69
5/01/202612.7012.8212.4212.64107,22012.64
4/30/202612.7012.9412.5412.87231,02712.68
4/29/202612.7712.7712.3612.47941,81912.29
4/28/202612.8412.9412.6612.94173,55712.75
4/27/202613.4413.4413.0613.09401,03512.90
4/24/202613.3913.3913.2013.26243,77613.06
4/23/202613.5313.6313.3413.45266,67313.25
4/22/202613.4913.5413.3613.47461,42013.27
4/21/202613.5813.7013.2813.32409,70813.12
4/20/202613.4913.6513.4313.57486,12913.37
4/17/202613.6513.6513.2313.33596,31813.13
4/16/202613.4613.4813.3113.46307,82613.26
4/15/202613.5913.5913.3013.35819,00913.15
4/14/202613.5013.6313.4213.59262,68313.39
4/13/202613.2613.4613.1613.43183,62113.23
4/10/202613.3713.4113.1813.34245,92613.14
4/09/202612.8713.1512.8513.14402,87712.95
4/08/202612.8612.8612.6212.79408,50012.60
4/07/202612.2512.2912.1012.28176,17212.10
4/06/202612.4712.5712.3212.34198,35812.16
4/02/202612.1112.5112.1112.38333,36312.20
4/01/202612.1412.3712.1012.27359,17812.09
3/31/202611.7212.0111.5911.942,921,01011.76
3/30/202611.6011.6411.3711.431,176,95911.26
3/27/202611.4711.7611.3911.41585,42211.24
3/26/202611.6411.6911.4911.52463,51711.35
3/25/202611.8512.0011.6911.86674,39111.68
3/24/202611.4411.6911.4311.69253,43711.52
3/23/202611.6111.9111.4911.74372,58011.57