Companhia (ELPC)

10.05
-0.41 (-3.92%)
NYSE · Last Trade: Feb 4th, 12:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Companhia (ELPC)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202610.3110.5010.2310.46247,11210.46
2/02/20269.9810.109.9510.02162,82910.02
1/30/202610.1010.159.9610.14274,47410.14
1/29/202610.2910.309.8810.10150,73210.10
1/28/202610.6010.6210.1710.37267,02310.37
1/27/202610.5810.6310.4410.62139,75510.62
1/26/202610.1710.3710.1410.35208,59310.35
1/23/202610.0010.349.8910.29182,93010.29
1/22/20269.8810.129.7910.06168,89710.06
1/21/20269.479.689.479.66281,2919.66
1/20/20269.079.319.079.24102,0639.24
1/16/20269.259.409.099.12106,0399.12
1/15/20269.249.529.239.33164,6639.33
1/14/20269.289.359.129.15108,0539.15
1/13/20269.499.499.239.23121,3149.23
1/12/20269.549.699.509.59287,7999.59
1/09/20269.339.649.329.50287,3279.50
1/08/20269.059.239.019.07182,8719.07
1/07/20269.179.178.919.09399,2259.09
1/06/20269.139.289.119.27236,9269.27
1/05/20268.959.118.909.01100,5199.01
1/02/20269.379.378.878.92103,0858.92
12/31/20259.469.579.169.51103,9079.51
12/30/20259.369.559.349.4672,7309.46
12/29/20259.239.659.119.28174,1619.28
12/26/20259.249.659.199.6539,9949.65
12/24/20259.279.338.868.869,4678.86
12/23/20259.219.369.219.249,8579.24
12/22/20259.189.498.989.04115,5319.04
12/19/20259.399.879.249.6026,6969.60
12/18/20259.119.399.099.39171,5639.39
12/17/20259.449.459.249.348,4369.34
12/16/20259.759.759.629.651,3829.65
12/15/20259.9710.059.9610.0524,13810.05
12/12/20259.969.969.899.898949.89
12/11/20259.749.889.749.881,0569.88
12/10/20259.679.709.599.701,5129.70
12/09/20259.679.769.639.723,8089.72
12/08/20259.889.889.619.862,3929.86
12/05/20259.709.759.639.632,7189.63
12/04/202510.3510.3910.3510.3992910.39
12/03/202510.2910.2910.2710.2764810.27
12/02/202510.3110.3210.2210.223,58210.22
12/01/202510.0510.1110.0310.053,06110.05
11/28/202510.2210.2210.1310.132,87610.13
11/26/20259.9810.229.9810.222,85010.22
11/25/20259.679.779.659.772,1839.77
11/24/20259.679.739.679.737809.73
11/21/20259.599.709.489.612,5499.61
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