Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia (NY:ELPC)

7.290 +0.410 (+5.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2025 6.900 7.290 6.900 7.290 4,678 +0.14(+1.96%)
Apr 25, 2025 7.130 7.160 7.050 7.150 11,733 -0.11(-1.52%)
Apr 24, 2025 7.240 7.400 7.210 7.260 8,231 +0.17(+2.34%)
Apr 23, 2025 7.183 7.183 7.094 7.094 3,489 +0.08(+1.20%)
Apr 22, 2025 6.840 7.058 6.840 7.010 5,681 +0.26(+3.85%)
Apr 21, 2025 6.920 6.920 6.680 6.750 8,486 -0.10(-1.46%)
Apr 17, 2025 6.650 6.850 6.650 6.850 11,172 +0.15(+2.24%)
Apr 16, 2025 6.610 6.720 6.610 6.700 1,598 +0.16(+2.45%)
Apr 15, 2025 6.700 6.700 6.510 6.540 7,815 -0.19(-2.82%)
Apr 14, 2025 6.600 6.730 6.600 6.730 1,309 +0.22(+3.38%)
Apr 11, 2025 6.350 6.510 6.350 6.510 2,113 +0.13(+2.12%)
Apr 10, 2025 6.370 6.430 6.260 6.375 5,535 -0.07(-1.01%)
Apr 09, 2025 6.200 6.510 6.130 6.440 3,373 +0.21(+3.37%)
Apr 08, 2025 6.470 6.470 6.230 6.230 1,339 -0.13(-2.04%)
Apr 07, 2025 6.450 6.510 6.270 6.360 2,734 -0.11(-1.70%)
Apr 04, 2025 6.710 6.710 6.460 6.470 2,202 -0.46(-6.64%)
Apr 03, 2025 6.770 6.970 6.770 6.930 9,991 +0.17(+2.51%)
Apr 02, 2025 6.680 6.760 6.620 6.760 24,998 -0.17(-2.45%)
Apr 01, 2025 6.550 6.930 6.530 6.930 82,355 +0.19(+2.82%)
Mar 31, 2025 6.520 6.740 6.510 6.740 7,944 +0.12(+1.81%)
Mar 28, 2025 6.420 6.620 6.420 6.620 3,905 +0.08(+1.22%)
Mar 27, 2025 6.620 6.620 6.540 6.540 2,860 +0.03(+0.46%)
Mar 26, 2025 6.510 6.510 6.500 6.510 1,090 +0.04(+0.57%)
Mar 24, 2025 6.473 147 -0.08(-1.18%)
Mar 21, 2025 6.590 6.600 6.550 6.550 1,827 -0.11(-1.65%)
Mar 20, 2025 6.650 6.680 6.600 6.660 4,106 -0.03(-0.45%)
Mar 19, 2025 6.710 6.776 6.690 6.690 18,984 -0.04(-0.59%)
Mar 18, 2025 6.550 6.730 6.550 6.730 3,899 +0.10(+1.51%)
Mar 17, 2025 6.630 6.630 6.630 6.630 310,174 +0.09(+1.38%)
Mar 14, 2025 6.400 6.540 6.400 6.540 1,374 +0.36(+5.83%)
Mar 13, 2025 6.180 6.180 6.180 6.180 374 +0.00(+0.00%)
Mar 12, 2025 6.180 6.180 6.140 6.180 1,525 +0.08(+1.31%)
Mar 11, 2025 5.980 6.125 5.980 6.100 4,017 +0.07(+1.16%)
Mar 10, 2025 6.110 6.110 6.030 6.030 703 -0.15(-2.43%)
Mar 07, 2025 6.030 6.180 6.029 6.180 11,363 +0.17(+2.83%)
Mar 06, 2025 6.190 6.190 6.010 6.010 5,108 -0.07(-1.15%)
Mar 05, 2025 6.020 6.080 6.020 6.080 840 +0.15(+2.53%)
Mar 04, 2025 5.723 5.930 5.723 5.930 2,498 +0.42(+7.60%)
Mar 03, 2025 5.905 5.905 5.492 5.511 1,997 -0.53(-8.76%)
Feb 28, 2025 5.650 6.110 5.650 6.040 1,577 -0.16(-2.58%)
Feb 27, 2025 6.280 6.280 6.200 6.200 2,332 -0.07(-1.12%)
Feb 26, 2025 6.270 6.270 6.270 6.270 932 -0.09(-1.34%)
Feb 25, 2025 6.270 6.355 6.270 6.355 1,626 +0.09(+1.36%)
Feb 24, 2025 6.390 6.400 6.270 6.270 2,971 -0.08(-1.26%)
Feb 21, 2025 6.350 6.430 6.350 6.350 2,349 -0.01(-0.16%)
Feb 20, 2025 6.350 6.400 6.350 6.360 1,841 -0.03(-0.47%)
Feb 19, 2025 6.240 6.400 6.240 6.390 5,644 -0.01(-0.16%)
Feb 18, 2025 6.350 6.442 6.350 6.400 2,709 -0.01(-0.16%)
Feb 14, 2025 6.380 6.440 6.379 6.410 2,036 +0.16(+2.56%)
Feb 13, 2025 6.209 6.250 6.190 6.250 4,875 +0.05(+0.81%)
Feb 12, 2025 6.140 6.200 6.140 6.200 21,808 -0.01(-0.16%)
Feb 11, 2025 6.370 6.370 6.210 6.210 2,153 +0.16(+2.65%)
Feb 10, 2025 6.020 6.060 5.650 6.050 3,225 +0.04(+0.67%)
Feb 07, 2025 6.080 6.122 6.005 6.010 11,551 -0.11(-1.80%)
Feb 06, 2025 6.060 6.125 5.960 6.120 4,784 +0.10(+1.66%)
Feb 05, 2025 6.020 6.117 6.020 6.020 3,227 -0.06(-0.99%)
Feb 04, 2025 5.940 6.080 5.940 6.080 1,303 +0.15(+2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.