Companhia (ELPC)

Last Price11.40

Change+11.40 (1036263.64%)

NYSE· Last Trade: May 31st, 1:02 PM EDT

Historical Prices For Companhia (ELPC)

Date Range:

2026-02-28 - 2026-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.00	11.48	11.20	11.40	465,657	11.40
5/28/2026	11.49	11.73	11.46	11.47	236,255	11.47
5/27/2026	11.80	11.93	11.58	11.66	304,910	11.66
5/26/2026	11.79	11.83	11.58	11.80	294,800	11.80
5/22/2026	11.83	11.85	11.66	11.73	232,992	11.73
5/21/2026	11.88	12.01	11.72	11.88	247,527	11.88
5/20/2026	11.85	12.19	11.83	12.14	888,412	12.14
5/19/2026	11.54	11.73	11.48	11.72	1,076,943	11.72
5/18/2026	11.89	11.95	11.80	11.95	195,281	11.95
5/15/2026	11.61	11.79	11.57	11.72	244,190	11.72
5/14/2026	11.80	12.03	11.78	12.00	245,193	12.00
5/13/2026	11.98	12.15	11.57	11.61	429,897	11.61
5/12/2026	12.23	12.33	12.12	12.28	366,523	12.28
5/11/2026	12.44	12.51	12.23	12.26	155,899	12.26
5/08/2026	12.60	12.70	12.50	12.60	118,527	12.60
5/07/2026	12.70	12.70	12.28	12.30	143,242	12.30
5/06/2026	12.77	12.86	12.57	12.75	188,883	12.75
5/05/2026	12.82	13.02	12.72	12.87	121,403	12.87
5/04/2026	12.76	12.91	12.63	12.69	254,023	12.69
5/01/2026	12.70	12.82	12.42	12.64	107,220	12.64
4/30/2026	12.70	12.94	12.54	12.87	231,027	12.87
4/29/2026	12.77	12.77	12.36	12.47	941,819	12.47
4/28/2026	12.84	12.94	12.66	12.94	173,557	12.94
4/27/2026	13.44	13.44	13.06	13.09	401,035	13.09
4/24/2026	13.39	13.39	13.20	13.26	243,776	13.26
4/23/2026	13.53	13.63	13.34	13.45	266,673	13.45
4/22/2026	13.49	13.54	13.36	13.47	461,420	13.47
4/21/2026	13.58	13.70	13.28	13.32	409,708	13.32
4/20/2026	13.49	13.65	13.43	13.57	486,129	13.57
4/17/2026	13.65	13.65	13.23	13.33	596,318	13.33
4/16/2026	13.46	13.48	13.31	13.46	307,826	13.46
4/15/2026	13.59	13.59	13.30	13.35	819,009	13.35
4/14/2026	13.50	13.63	13.42	13.59	262,683	13.59
4/13/2026	13.26	13.46	13.16	13.43	183,621	13.43
4/10/2026	13.37	13.41	13.18	13.34	245,926	13.34
4/09/2026	12.87	13.15	12.85	13.14	402,877	13.14
4/08/2026	12.86	12.86	12.62	12.79	408,500	12.79
4/07/2026	12.25	12.29	12.10	12.28	176,172	12.28
4/06/2026	12.47	12.57	12.32	12.34	198,358	12.34
4/02/2026	12.11	12.51	12.11	12.38	333,363	12.38
4/01/2026	12.14	12.37	12.10	12.27	359,178	12.27
3/31/2026	11.72	12.01	11.59	11.94	2,921,010	11.94
3/30/2026	11.60	11.64	11.37	11.43	1,176,959	11.43
3/27/2026	11.47	11.76	11.39	11.41	585,422	11.41
3/26/2026	11.64	11.69	11.49	11.52	463,517	11.52
3/25/2026	11.85	12.00	11.69	11.86	674,391	11.86
3/24/2026	11.44	11.69	11.43	11.69	253,437	11.69
3/23/2026	11.61	11.91	11.49	11.74	372,580	11.74
3/20/2026	11.66	11.66	11.13	11.18	468,203	11.18
3/19/2026	11.39	11.97	11.33	11.89	843,500	11.89
3/18/2026	11.15	11.73	11.11	11.68	659,686	11.68
3/17/2026	11.25	11.30	11.04	11.07	141,099	11.07
3/16/2026	10.98	11.11	10.92	11.03	230,111	11.03
3/13/2026	11.04	11.13	10.60	10.64	194,736	10.64
3/12/2026	11.09	11.14	10.78	10.81	235,603	10.81
3/11/2026	11.50	11.65	11.34	11.49	361,751	11.49
3/10/2026	11.42	11.85	11.33	11.61	244,239	11.61
3/09/2026	11.00	11.31	10.87	11.30	388,716	11.30
3/06/2026	10.82	11.15	10.81	11.06	349,344	11.06
3/05/2026	11.12	11.22	11.00	11.14	273,872	11.14
3/04/2026	11.31	11.51	11.18	11.44	305,952	11.44
3/03/2026	10.73	11.00	10.52	10.83	305,319	10.83
3/02/2026	11.21	11.51	11.15	11.48	300,024	11.48