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

Companhia (NY:ELP)

8.900 -0.100 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2025 8.970 9.000 8.890 8.900 190,804 -0.10(-1.11%)
Aug 14, 2025 8.960 9.340 8.960 9.000 596,178 -0.01(-0.11%)
Aug 13, 2025 9.230 9.230 8.955 9.010 196,194 -0.31(-3.33%)
Aug 12, 2025 9.120 9.330 9.120 9.320 162,068 +0.33(+3.67%)
Aug 11, 2025 9.120 9.150 8.980 8.990 164,024 -0.18(-1.96%)
Aug 08, 2025 9.210 9.240 9.095 9.170 224,792 -0.07(-0.76%)
Aug 07, 2025 8.890 9.285 8.875 9.240 230,775 +0.31(+3.47%)
Aug 06, 2025 8.770 8.950 8.690 8.930 196,693 +0.32(+3.72%)
Aug 05, 2025 8.650 8.740 8.590 8.610 124,027 -0.04(-0.46%)
Aug 04, 2025 8.780 8.780 8.590 8.650 125,285 -0.02(-0.23%)
Aug 01, 2025 8.630 8.750 8.630 8.670 240,186 +0.13(+1.52%)
Jul 31, 2025 8.430 8.670 8.400 8.540 203,148 -0.10(-1.16%)
Jul 30, 2025 8.450 8.710 8.450 8.640 784,913 +0.23(+2.73%)
Jul 29, 2025 8.330 8.460 8.330 8.410 171,365 +0.07(+0.84%)
Jul 28, 2025 8.390 8.390 8.225 8.340 230,320 -0.05(-0.60%)
Jul 25, 2025 8.490 8.490 8.340 8.390 171,681 -0.08(-0.94%)
Jul 24, 2025 8.590 8.590 8.440 8.470 663,321 -0.18(-2.08%)
Jul 23, 2025 8.480 8.675 8.480 8.650 386,537 +0.18(+2.13%)
Jul 22, 2025 8.560 8.600 8.395 8.470 1,333,915 -0.07(-0.82%)
Jul 21, 2025 8.460 8.575 8.440 8.540 368,043 +0.11(+1.30%)
Jul 18, 2025 8.590 8.680 8.430 8.430 138,985 -0.13(-1.52%)
Jul 17, 2025 8.540 8.595 8.473 8.560 232,215 -0.07(-0.81%)
Jul 16, 2025 8.590 8.670 8.505 8.630 268,512 +0.07(+0.82%)
Jul 15, 2025 8.460 8.585 8.400 8.560 195,690 +0.17(+2.03%)
Jul 14, 2025 8.470 8.505 8.385 8.390 115,496 -0.10(-1.18%)
Jul 11, 2025 8.510 8.530 8.420 8.490 152,532 -0.07(-0.82%)
Jul 10, 2025 8.540 8.630 8.505 8.560 208,023 -0.17(-1.95%)
Jul 09, 2025 8.910 8.910 8.725 8.730 172,028 -0.19(-2.13%)
Jul 08, 2025 8.930 8.970 8.840 8.920 183,249 -0.01(-0.11%)
Jul 07, 2025 9.080 9.110 8.920 8.930 135,505 -0.19(-2.08%)
Jul 03, 2025 8.890 9.150 8.890 9.120 190,996 +0.27(+3.05%)
Jul 02, 2025 9.010 9.030 8.790 8.850 175,601 -0.16(-1.78%)
Jul 01, 2025 9.150 9.150 8.990 9.010 201,837 -0.12(-1.31%)
Jun 30, 2025 8.900 9.150 8.875 9.130 187,051 +0.22(+2.47%)
Jun 27, 2025 9.010 9.010 8.860 8.910 190,608 -0.12(-1.33%)
Jun 26, 2025 8.980 9.059 8.960 9.030 187,573 +0.16(+1.80%)
Jun 25, 2025 8.990 8.990 8.850 8.870 206,199 -0.31(-3.38%)
Jun 24, 2025 9.150 9.280 9.070 9.180 341,322 +0.06(+0.66%)
Jun 23, 2025 9.000 9.125 8.990 9.120 158,646 -0.02(-0.22%)
Jun 20, 2025 9.110 9.140 9.015 9.140 504,188 +0.03(+0.33%)
Jun 18, 2025 9.280 9.280 9.090 9.110 296,445 -0.13(-1.41%)
Jun 17, 2025 9.210 9.260 9.155 9.240 259,002 +0.08(+0.87%)
Jun 16, 2025 9.060 9.195 9.040 9.160 248,079 +0.23(+2.58%)
Jun 13, 2025 8.870 8.950 8.760 8.930 262,726 -0.04(-0.45%)
Jun 12, 2025 8.900 8.980 8.891 8.970 264,873 +0.06(+0.67%)
Jun 11, 2025 8.820 8.985 8.765 8.910 283,029 +0.03(+0.34%)
Jun 10, 2025 8.960 9.055 8.870 8.880 203,684 +0.08(+0.91%)
Jun 09, 2025 8.860 8.865 8.720 8.800 266,523 -0.09(-1.01%)
Jun 06, 2025 8.940 8.950 8.845 8.890 351,329 -0.01(-0.11%)
Jun 05, 2025 8.920 8.935 8.830 8.900 243,711 +0.06(+0.68%)
Jun 04, 2025 9.030 9.065 8.830 8.840 291,752 -0.07(-0.79%)
Jun 03, 2025 8.850 8.959 8.795 8.910 240,512 +0.07(+0.79%)
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.