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

Companhia (NY:ELPC)

8.360 +0.280 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 8.370 8.395 8.330 8.360 10,122 +0.28(+3.47%)
Sep 04, 2025 8.080 8.080 8.080 8.080 840 -0.10(-1.22%)
Sep 03, 2025 8.180 8.195 8.180 8.180 2,198 +0.03(+0.37%)
Sep 02, 2025 8.090 8.160 8.090 8.150 4,221 -0.17(-2.04%)
Aug 29, 2025 8.310 8.320 8.300 8.320 1,005 -0.08(-0.95%)
Aug 28, 2025 8.400 8.400 8.390 8.400 865 +0.12(+1.45%)
Aug 27, 2025 8.280 8.400 8.280 8.280 1,023 +0.07(+0.85%)
Aug 26, 2025 8.240 8.240 8.210 8.210 3,292 -0.07(-0.85%)
Aug 25, 2025 8.280 8.280 8.280 8.280 862 +0.02(+0.24%)
Aug 22, 2025 8.280 8.280 8.250 8.260 4,423 +0.26(+3.25%)
Aug 21, 2025 8.070 8.070 8.000 8.000 384 -0.03(-0.37%)
Aug 20, 2025 8.050 8.050 8.030 8.030 1,871 -0.20(-2.43%)
Aug 18, 2025 8.230 437 -0.07(-0.79%)
Aug 15, 2025 8.270 8.296 8.270 8.296 2,070 +0.02(+0.19%)
Aug 14, 2025 8.530 8.570 8.230 8.280 17,016 -0.14(-1.66%)
Aug 13, 2025 8.360 8.500 8.270 8.420 1,388 +0.10(+1.15%)
Aug 11, 2025 8.324 330 -0.06(-0.68%)
Aug 08, 2025 8.395 8.395 8.382 8.382 731 +0.02(+0.26%)
Aug 07, 2025 8.250 8.405 8.248 8.360 1,778 +0.15(+1.83%)
Aug 06, 2025 8.110 8.210 8.110 8.210 1,791 +0.27(+3.46%)
Aug 05, 2025 8.045 8.045 7.936 7.936 566 -0.01(-0.18%)
Aug 04, 2025 7.950 7.950 7.950 7.950 472 -0.01(-0.19%)
Aug 01, 2025 8.060 8.060 7.965 7.965 2,404 +0.17(+2.12%)
Jul 31, 2025 7.800 7.960 7.800 7.800 1,255 -0.11(-1.39%)
Jul 30, 2025 7.880 8.020 7.840 7.910 3,004 +0.09(+1.15%)
Jul 29, 2025 7.750 7.820 7.550 7.820 33,977 +0.23(+3.03%)
Jul 28, 2025 7.640 7.640 7.590 7.590 2,507 -0.15(-1.94%)
Jul 25, 2025 7.780 7.780 7.680 7.740 11,338 +0.21(+2.79%)
Jul 24, 2025 7.850 7.860 7.530 7.530 18,837 -0.46(-5.76%)
Jul 23, 2025 7.900 8.060 7.867 7.990 15,951 +0.06(+0.76%)
Jul 21, 2025 7.930 309 +0.04(+0.57%)
Jul 18, 2025 7.980 7.980 7.885 7.885 2,028 -0.08(-0.94%)
Jul 17, 2025 7.960 7.980 7.910 7.960 1,415 -0.04(-0.50%)
Jul 16, 2025 8.000 8.000 8.000 8.000 674 +0.03(+0.38%)
Jul 15, 2025 7.900 7.970 7.870 7.970 4,012 +0.54(+7.27%)
Jul 14, 2025 7.900 7.900 7.320 7.430 16,806 -0.48(-6.07%)
Jul 11, 2025 7.970 8.040 7.860 7.910 20,312 -0.06(-0.75%)
Jul 10, 2025 8.030 8.050 7.970 7.970 2,862 -0.31(-3.74%)
Jul 07, 2025 8.280 269 -0.19(-2.24%)
Jul 03, 2025 8.250 8.470 8.250 8.470 1,012 +0.21(+2.54%)
Jul 02, 2025 8.270 8.274 8.220 8.260 1,205 -0.22(-2.59%)
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.