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

Companhia (NY: ELP )

7.260 +0.330 (+4.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 7.080 7.305 7.080 7.260 469,399 +0.33(+4.76%)
Feb 13, 2025 6.920 6.960 6.860 6.930 311,346 +0.02(+0.29%)
Feb 12, 2025 6.900 6.980 6.845 6.910 210,048 -0.10(-1.43%)
Feb 11, 2025 7.030 7.070 6.930 7.010 284,775 +0.23(+3.39%)
Feb 10, 2025 6.740 6.790 6.655 6.780 177,234 +0.09(+1.35%)
Feb 07, 2025 6.790 6.840 6.675 6.690 252,270 -0.12(-1.76%)
Feb 06, 2025 6.760 6.835 6.720 6.810 234,741 +0.07(+1.04%)
Feb 05, 2025 6.710 6.830 6.710 6.740 237,259 -0.06(-0.88%)
Feb 04, 2025 6.710 6.830 6.690 6.800 191,977 +0.01(+0.15%)
Feb 03, 2025 6.650 6.790 6.650 6.790 463,682 +0.13(+1.95%)
Jan 31, 2025 6.730 6.780 6.650 6.660 221,226 -0.06(-0.89%)
Jan 30, 2025 6.590 6.755 6.590 6.720 317,921 +0.20(+3.07%)
Jan 29, 2025 6.540 6.580 6.475 6.520 239,700 +0.02(+0.31%)
Jan 28, 2025 6.440 6.525 6.410 6.500 265,967 +0.05(+0.78%)
Jan 27, 2025 6.360 6.450 6.305 6.450 149,413 +0.20(+3.20%)
Jan 24, 2025 6.260 6.290 6.210 6.250 134,669 +0.04(+0.64%)
Jan 23, 2025 6.250 6.270 6.145 6.210 212,989 -0.14(-2.20%)
Jan 22, 2025 6.290 6.395 6.240 6.350 267,153 +0.21(+3.42%)
Jan 21, 2025 6.070 6.175 6.070 6.140 345,924 +0.10(+1.66%)
Jan 17, 2025 5.960 6.170 5.960 6.040 175,899 +0.09(+1.51%)
Jan 16, 2025 6.030 6.050 5.920 5.950 136,634 -0.12(-1.98%)
Jan 15, 2025 6.020 6.090 5.930 6.070 159,404 +0.20(+3.41%)
Jan 14, 2025 5.800 5.890 5.790 5.870 178,425 +0.02(+0.34%)
Jan 13, 2025 5.820 5.885 5.800 5.850 335,080 +0.07(+1.21%)
Jan 10, 2025 5.780 5.835 5.720 5.780 228,862 -0.15(-2.53%)
Jan 08, 2025 5.900 5.965 5.885 5.930 185,695 -0.08(-1.33%)
Jan 07, 2025 5.970 6.080 5.960 6.010 354,004 +0.08(+1.35%)
Jan 06, 2025 5.950 5.980 5.880 5.930 184,810 +0.14(+2.42%)
Jan 03, 2025 5.850 5.870 5.780 5.790 170,730 -0.12(-2.03%)
Jan 02, 2025 5.780 5.930 5.765 5.910 194,152 -0.02(-0.34%)
Dec 31, 2024 5.930 0 -0.01(-0.17%)
Dec 30, 2024 5.930 5.940 5.830 5.940 208,483 -0.01(-0.17%)
Dec 27, 2024 5.940 5.980 5.905 5.950 198,133 +0.02(+0.34%)
Dec 26, 2024 5.900 5.930 5.870 5.930 156,040 +0.04(+0.68%)
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 +0.06(+1.06%)
Dec 12, 2024 6.241 6.241 5.967 6.016 448,421 -0.37(-5.81%)
Dec 11, 2024 6.211 6.485 6.162 6.387 483,932 +0.16(+2.51%)
Dec 10, 2024 6.260 6.270 6.182 6.231 303,541 +0.10(+1.59%)
Dec 09, 2024 6.211 6.221 6.104 6.133 297,886 -0.04(-0.63%)
Dec 06, 2024 6.231 6.241 6.095 6.172 390,010 -0.11(-1.71%)
Dec 05, 2024 6.416 6.436 6.270 6.280 292,934 +0.01(+0.16%)
Dec 04, 2024 6.309 6.329 6.255 6.270 243,014 -0.04(-0.62%)
Dec 03, 2024 6.280 6.333 6.246 6.309 190,679 +0.08(+1.25%)
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.