Companhia (ELPC)

Last Price12.08

Change-0.17 (-1.39%)

NYSE · Last Trade: Sep 25th, 1:22 AM EDT

Historical Prices For Companhia (ELPC)

Date Range:

2026-06-25 - 2026-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/03/2026	11.77	11.82	11.59	11.72	521,503	11.72
7/31/2026	11.80	11.80	11.57	11.73	296,076	11.73
7/30/2026	11.57	11.81	11.57	11.81	357,967	11.81
7/29/2026	11.60	11.64	11.40	11.41	411,961	11.41
7/28/2026	11.71	11.80	11.62	11.62	429,874	11.62
7/27/2026	11.50	11.58	11.44	11.54	276,363	11.54
7/24/2026	11.63	11.64	11.42	11.43	436,888	11.43
7/23/2026	11.66	11.83	11.62	11.74	651,927	11.74
7/22/2026	11.47	11.88	11.43	11.87	436,374	11.87
7/21/2026	11.73	11.75	11.47	11.56	414,489	11.56
7/20/2026	11.66	11.74	11.58	11.71	385,848	11.71
7/17/2026	11.46	11.59	11.46	11.57	343,230	11.57
7/16/2026	11.34	11.53	11.14	11.45	433,605	11.45
7/15/2026	11.95	12.03	11.79	11.79	808,239	11.79
7/14/2026	11.95	12.07	11.91	11.97	479,201	11.97
7/13/2026	11.95	12.02	11.76	11.82	351,597	11.82
7/10/2026	12.09	12.18	12.02	12.14	398,942	12.14
7/09/2026	11.51	11.79	11.51	11.74	216,705	11.74
7/08/2026	11.51	11.57	11.40	11.47	325,462	11.47
7/07/2026	11.69	11.80	11.56	11.59	317,307	11.59
7/06/2026	11.55	11.68	11.48	11.61	320,659	11.61
7/02/2026	11.70	11.79	11.54	11.61	238,031	11.61
7/01/2026	11.44	11.58	11.34	11.54	753,063	11.54
6/30/2026	11.54	11.73	11.51	11.65	240,771	11.65
6/29/2026	11.77	11.84	11.67	11.79	255,368	11.79
6/26/2026	11.67	11.85	11.63	11.77	300,641	11.77
6/25/2026	11.70	11.80	11.60	11.69	316,310	11.69