Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Companhia (ELPC)

11.54
+0.11 (0.96%)
NYSE· Last Trade: Jul 27th, 5:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Companhia (ELPC)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202611.6311.6411.4211.43436,88811.43
7/23/202611.6611.8311.6211.74651,92711.74
7/22/202611.4711.8811.4311.87436,37411.87
7/21/202611.7311.7511.4711.56414,48911.56
7/20/202611.6611.7411.5811.71385,84811.71
7/17/202611.4611.5911.4611.57343,23011.57
7/16/202611.3411.5311.1411.45433,60511.45
7/15/202611.9512.0311.7911.79808,23911.79
7/14/202611.9512.0711.9111.97479,20111.97
7/13/202611.9512.0211.7611.82351,59711.82
7/10/202612.0912.1812.0212.14398,94212.14
7/09/202611.5111.7911.5111.74216,70511.74
7/08/202611.5111.5711.4011.47325,46211.47
7/07/202611.6911.8011.5611.59317,30711.59
7/06/202611.5511.6811.4811.61320,65911.61
7/02/202611.7011.7911.5411.61238,03111.61
7/01/202611.4411.5811.3411.54753,06311.54
6/30/202611.5411.7311.5111.65240,77111.65
6/29/202611.7711.8411.6711.79255,36811.79
6/26/202611.6711.8511.6311.77300,64111.77
6/25/202611.7011.8011.6011.69316,31011.69
6/24/202611.5911.6011.4411.57306,26811.57
6/23/202611.4411.7011.4111.70406,79111.70
6/22/202611.3911.6411.3211.63481,48211.63
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