Companhia (ELPC)

Last Price10.26

Change-0.17 (-1.63%)

NYSE · Last Trade: Nov 3rd, 4:19 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Companhia (ELPC)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	10.59	10.73	10.43	10.43	354,745	10.43
10/30/2026	10.44	10.64	10.40	10.55	575,942	10.55
10/29/2026	10.97	11.04	10.64	10.78	785,140	10.78
10/28/2026	11.21	11.30	10.90	10.96	902,431	10.96
10/27/2026	11.38	11.46	11.13	11.31	1,662,997	11.31
10/26/2026	12.71	13.00	10.70	11.19	4,719,476	11.19
10/23/2026	13.91	13.96	13.76	13.91	607,496	13.91
10/22/2026	13.82	13.90	13.70	13.83	493,049	13.83
10/21/2026	14.00	14.02	13.65	13.80	490,142	13.80
10/20/2026	14.00	14.15	13.91	14.00	398,851	14.00
10/19/2026	14.06	14.10	13.80	13.95	355,605	13.95
10/16/2026	13.90	14.04	13.73	13.97	460,743	13.97
10/15/2026	13.59	13.93	13.49	13.68	1,718,919	13.68
10/14/2026	13.77	13.96	13.63	13.89	496,681	13.89
10/13/2026	13.88	14.06	13.87	14.00	475,887	14.00
10/12/2026	14.21	14.29	14.08	14.18	248,534	14.18
10/09/2026	14.24	14.35	14.17	14.19	670,657	14.19
10/08/2026	13.98	14.19	13.95	14.06	544,524	14.06
10/07/2026	13.95	14.11	13.87	13.96	704,363	13.96
10/06/2026	14.14	14.18	13.80	13.89	722,604	13.89
10/05/2026	14.33	14.51	13.89	13.92	2,231,275	13.92
10/02/2026	12.53	12.86	12.29	12.86	817,539	12.86
10/01/2026	12.39	12.46	12.17	12.37	1,021,072	12.37
9/30/2026	12.40	12.43	12.25	12.42	589,532	12.42
9/29/2026	12.01	12.18	11.96	12.18	529,481	12.18
9/28/2026	12.02	12.15	11.97	12.05	385,332	12.05
9/25/2026	12.08	12.25	11.97	12.24	593,195	12.24
9/24/2026	12.20	12.25	12.03	12.08	603,158	12.08
9/23/2026	12.60	12.63	12.21	12.25	633,101	12.25
9/22/2026	12.52	12.72	12.52	12.71	603,691	12.71
9/21/2026	12.67	12.74	12.57	12.66	339,573	12.66
9/18/2026	12.46	12.50	12.36	12.47	418,190	12.47
9/17/2026	12.55	12.58	12.27	12.55	436,081	12.55
9/16/2026	12.37	12.63	12.31	12.57	628,544	12.57
9/15/2026	12.38	12.50	12.36	12.37	365,812	12.37
9/14/2026	12.07	12.45	12.04	12.36	528,530	12.36
9/11/2026	12.67	12.68	12.38	12.48	349,755	12.48
9/10/2026	12.32	12.79	12.32	12.71	610,169	12.71
9/09/2026	12.47	12.53	12.29	12.45	386,443	12.45
9/08/2026	12.57	12.69	12.45	12.52	407,377	12.52
9/04/2026	12.18	12.33	12.18	12.26	332,021	12.26
9/03/2026	12.39	12.44	12.32	12.39	316,196	12.39
9/02/2026	11.95	12.31	11.95	12.24	558,213	12.24
9/01/2026	11.52	11.94	11.52	11.76	523,876	11.76
8/31/2026	11.47	11.52	11.35	11.47	852,768	11.47
8/28/2026	11.25	11.29	11.04	11.24	410,827	11.24
8/27/2026	11.32	11.35	11.22	11.25	429,072	11.25
8/26/2026	11.44	11.45	11.27	11.29	368,308	11.29
8/25/2026	11.22	11.43	11.12	11.42	360,063	11.42
8/24/2026	10.88	11.22	10.88	11.22	411,996	11.22
8/21/2026	10.89	11.12	10.89	11.01	489,618	11.01
8/20/2026	10.60	10.86	10.60	10.77	436,163	10.77
8/19/2026	10.81	10.84	10.59	10.59	469,602	10.59
8/18/2026	10.58	10.71	10.51	10.51	576,312	10.51
8/17/2026	10.55	10.65	10.47	10.60	454,658	10.60
8/14/2026	10.48	10.49	10.24	10.46	692,912	10.46
8/13/2026	10.69	10.78	10.55	10.60	1,148,228	10.60
8/12/2026	10.75	10.81	10.62	10.67	352,080	10.67
8/11/2026	11.19	11.19	10.79	10.85	486,151	10.85
8/10/2026	11.45	11.45	11.10	11.14	442,619	11.14
8/07/2026	11.69	11.71	11.48	11.55	317,486	11.55
8/06/2026	11.69	11.79	11.64	11.69	296,720	11.69
8/05/2026	11.80	11.86	11.56	11.59	393,646	11.59
8/04/2026	11.83	11.83	11.61	11.66	295,324	11.66