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

Companhia (NY: ELP )

5.890 +0.030 (+0.51%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 5.870 5.910 5.865 5.890 91,813 +0.03(+0.51%)
Dec 23, 2024 6.020 6.030 5.833 5.860 375,127 -0.27(-4.40%)
Dec 20, 2024 6.030 6.160 5.990 6.130 732,198 +0.11(+1.83%)
Dec 19, 2024 5.880 6.070 5.855 6.020 344,834 +0.26(+4.51%)
Dec 18, 2024 6.010 6.025 5.715 5.760 496,614 -0.33(-5.42%)
Dec 17, 2024 5.950 6.150 5.940 6.090 433,560 +0.16(+2.70%)
Dec 16, 2024 6.000 6.080 5.930 5.930 231,961 -0.15(-2.47%)
Dec 13, 2024 6.070 6.160 6.055 6.080 359,708 -0.08(-1.30%)
Dec 12, 2024 6.390 6.390 6.110 6.160 437,939 -0.38(-5.81%)
Dec 11, 2024 6.360 6.640 6.310 6.540 472,620 +0.16(+2.51%)
Dec 10, 2024 6.410 6.420 6.330 6.380 296,446 +0.10(+1.59%)
Dec 09, 2024 6.360 6.370 6.250 6.280 290,923 -0.04(-0.63%)
Dec 06, 2024 6.380 6.390 6.240 6.320 380,893 -0.11(-1.71%)
Dec 05, 2024 6.570 6.590 6.420 6.430 286,087 +0.01(+0.16%)
Dec 04, 2024 6.460 6.480 6.405 6.420 237,334 -0.04(-0.62%)
Dec 03, 2024 6.430 6.485 6.395 6.460 186,222 +0.08(+1.25%)
Dec 02, 2024 6.410 6.460 6.370 6.380 320,077 -0.09(-1.39%)
Nov 29, 2024 6.310 6.550 6.280 6.470 479,499 -0.17(-2.56%)
Nov 27, 2024 6.910 6.935 6.613 6.640 436,150 -0.37(-5.28%)
Nov 26, 2024 7.030 7.100 6.950 7.010 498,994 +0.39(+5.89%)
Nov 25, 2024 6.510 6.660 6.500 6.620 310,252 +0.18(+2.80%)
Nov 22, 2024 6.390 6.470 6.370 6.440 260,940 +0.01(+0.16%)
Nov 21, 2024 6.480 6.515 6.420 6.430 357,789 -0.22(-3.31%)
Nov 20, 2024 6.620 6.680 6.615 6.650 246,095 +0.04(+0.61%)
Nov 19, 2024 6.580 6.640 6.560 6.610 228,540 +0.02(+0.30%)
Nov 18, 2024 6.560 6.630 6.560 6.590 194,828 +0.04(+0.61%)
Nov 15, 2024 6.560 6.610 6.515 6.550 213,911 -0.03(-0.46%)
Nov 14, 2024 6.560 6.655 6.520 6.580 357,797 +0.12(+1.86%)
Nov 13, 2024 6.430 6.470 6.360 6.460 416,407 -0.02(-0.31%)
Nov 12, 2024 6.500 6.530 6.430 6.480 600,463 -0.04(-0.61%)
Nov 11, 2024 6.430 6.550 6.430 6.520 236,909 -0.01(-0.15%)
Nov 08, 2024 6.500 6.560 6.435 6.530 191,790 -0.12(-1.80%)
Nov 07, 2024 6.860 6.860 6.580 6.650 286,797 -0.05(-0.75%)
Nov 06, 2024 6.510 6.730 6.500 6.700 450,425 +0.04(+0.60%)
Nov 05, 2024 6.630 6.690 6.570 6.660 171,188 -0.03(-0.45%)
Nov 04, 2024 6.680 6.750 6.650 6.690 248,042 +0.23(+3.56%)
Nov 01, 2024 6.680 6.685 6.450 6.460 134,197 -0.25(-3.73%)
Oct 31, 2024 6.790 6.835 6.710 6.710 147,904 -0.11(-1.61%)
Oct 30, 2024 6.850 6.855 6.755 6.820 431,018 -0.04(-0.58%)
Oct 29, 2024 6.830 6.940 6.830 6.860 284,753 +0.06(+0.88%)
Oct 28, 2024 6.870 6.900 6.800 6.800 230,725 +0.00(+0.00%)
Oct 25, 2024 6.840 6.855 6.760 6.800 513,567 -0.09(-1.31%)
Oct 24, 2024 6.860 6.890 6.750 6.890 216,346 +0.01(+0.15%)
Oct 23, 2024 6.880 6.895 6.760 6.880 251,338 -0.06(-0.86%)
Oct 22, 2024 6.920 6.960 6.870 6.940 211,511 -0.07(-1.00%)
Oct 21, 2024 6.890 7.010 6.880 7.010 264,388 +0.20(+2.94%)
Oct 18, 2024 6.980 7.010 6.810 6.810 886,525 -0.19(-2.71%)
Oct 17, 2024 6.990 7.020 6.950 7.000 208,834 -0.08(-1.13%)
Oct 16, 2024 7.080 7.129 7.020 7.080 276,630 -0.03(-0.42%)
Oct 15, 2024 7.180 7.180 7.080 7.110 121,898 -0.12(-1.66%)
Oct 14, 2024 7.120 7.250 7.100 7.230 199,349 +0.15(+2.12%)
Oct 11, 2024 7.130 7.130 7.035 7.080 151,642 -0.12(-1.67%)
Oct 10, 2024 7.190 7.245 7.190 7.200 141,559 +0.04(+0.56%)
Oct 09, 2024 7.200 7.275 7.160 7.160 176,725 -0.15(-2.05%)
Oct 08, 2024 7.270 7.350 7.260 7.310 153,314 -0.02(-0.27%)
Oct 07, 2024 7.330 7.410 7.300 7.330 158,405 +0.05(+0.69%)
Oct 04, 2024 7.270 7.315 7.210 7.280 376,445 +0.03(+0.41%)
Oct 03, 2024 7.310 7.310 7.180 7.250 408,053 -0.16(-2.16%)
Oct 02, 2024 7.440 7.500 7.400 7.410 316,765 +0.13(+1.80%)
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 and Conditions.