Companhia (ELPC)

11.18
-0.71 (-5.97%)
NYSE · Last Trade: Mar 22nd, 6:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Companhia (ELPC)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202611.6611.6611.1311.18468,20311.18
3/19/202611.3911.9711.3311.89843,50011.89
3/18/202611.1511.7311.1111.68659,68611.68
3/17/202611.2511.3011.0411.07141,09911.07
3/16/202610.9811.1110.9211.03230,11111.03
3/13/202611.0411.1310.6010.64194,73610.64
3/12/202611.0911.1410.7810.81235,60310.81
3/11/202611.5011.6511.3411.49361,75111.49
3/10/202611.4211.8511.3311.61244,23911.61
3/09/202611.0011.3110.8711.30388,71611.30
3/06/202610.8211.1510.8111.06349,34411.06
3/05/202611.1211.2211.0011.14273,87211.14
3/04/202611.3111.5111.1811.44305,95211.44
3/03/202610.7311.0010.5210.83305,31910.83
3/02/202611.2111.5111.1511.48300,02411.48
2/27/202611.4411.6811.4011.59390,90311.59
2/26/202611.6711.7611.5111.70147,06411.70
2/25/202611.6211.7111.4911.66116,24511.66
2/24/202611.3811.7611.3811.59509,38411.59
2/23/202611.2211.3211.1011.17118,65411.17
2/20/202611.0111.2610.9911.26136,62911.26
2/19/202610.8011.0310.7411.00164,42711.00
2/18/202610.7511.1710.5910.78236,56410.78
2/17/202610.5610.6810.5210.61116,47110.61
2/13/202610.5610.7510.4010.69235,09310.69
2/12/202610.9811.0610.7110.73453,97910.73
2/11/202611.0211.0610.8110.98332,64610.98
2/10/202610.7910.8610.7510.78308,83510.78
2/09/202610.4410.7310.4410.68269,26310.68
2/06/202610.3210.3510.1710.32196,10110.32
2/05/202610.1810.2610.0410.16178,84910.16
2/04/202610.2710.279.949.99397,2619.99
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