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

Companhia (NY:ELP)

7.280 -0.430 (-5.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 7.390 7.410 7.250 7.280 159,394 -0.43(-5.58%)
Apr 03, 2025 7.640 7.810 7.635 7.710 145,581 +0.30(+4.05%)
Apr 02, 2025 7.450 7.498 7.355 7.410 141,701 -0.02(-0.27%)
Apr 01, 2025 7.320 7.480 7.310 7.430 349,981 +0.12(+1.64%)
Mar 31, 2025 7.290 7.380 7.285 7.310 176,142 +0.00(+0.00%)
Mar 28, 2025 7.250 7.325 7.230 7.310 131,971 -0.05(-0.68%)
Mar 27, 2025 7.350 7.465 7.300 7.360 342,882 -0.02(-0.27%)
Mar 26, 2025 7.320 7.405 7.300 7.380 123,681 +0.03(+0.41%)
Mar 25, 2025 7.330 7.445 7.320 7.350 112,248 +0.07(+0.96%)
Mar 24, 2025 7.330 7.400 7.225 7.280 175,341 -0.02(-0.27%)
Mar 21, 2025 7.320 7.385 7.275 7.300 474,866 -0.10(-1.35%)
Mar 20, 2025 7.510 7.510 7.360 7.400 128,642 -0.14(-1.86%)
Mar 19, 2025 7.420 7.570 7.420 7.540 224,364 +0.17(+2.31%)
Mar 18, 2025 7.330 7.405 7.285 7.370 117,300 +0.02(+0.27%)
Mar 17, 2025 7.220 7.375 7.190 7.350 281,281 +0.10(+1.38%)
Mar 14, 2025 7.030 7.265 7.015 7.250 189,983 +0.30(+4.32%)
Mar 13, 2025 6.740 6.995 6.740 6.950 128,852 +0.09(+1.31%)
Mar 12, 2025 6.780 6.885 6.775 6.860 126,251 +0.12(+1.78%)
Mar 11, 2025 6.690 6.790 6.660 6.740 118,216 +0.03(+0.45%)
Mar 10, 2025 6.780 6.880 6.680 6.710 113,436 -0.13(-1.90%)
Mar 07, 2025 6.750 6.865 6.730 6.840 162,909 +0.11(+1.63%)
Mar 06, 2025 6.820 6.850 6.705 6.730 224,831 -0.07(-1.03%)
Mar 05, 2025 6.670 6.820 6.595 6.800 355,703 +0.15(+2.26%)
Mar 04, 2025 6.570 6.660 6.505 6.650 289,574 +0.04(+0.61%)
Mar 03, 2025 6.750 6.770 6.553 6.610 214,925 -0.05(-0.75%)
Feb 28, 2025 6.780 6.835 6.611 6.660 602,486 -0.28(-4.03%)
Feb 27, 2025 6.950 7.030 6.940 6.940 277,316 -0.06(-0.86%)
Feb 26, 2025 7.100 7.125 7.000 7.000 328,543 -0.10(-1.41%)
Feb 25, 2025 7.090 7.185 7.080 7.100 793,453 +0.15(+2.16%)
Feb 24, 2025 7.190 7.190 6.940 6.950 675,134 -0.15(-2.11%)
Feb 21, 2025 7.110 7.155 7.050 7.100 223,919 -0.03(-0.42%)
Feb 20, 2025 7.120 7.155 7.070 7.130 175,624 +0.05(+0.71%)
Feb 19, 2025 7.090 7.161 7.045 7.080 120,668 -0.09(-1.26%)
Feb 18, 2025 7.190 7.240 7.125 7.170 149,768 -0.09(-1.24%)
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%)
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.