Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
7.10
-0.03 (-0.42%)
Feb 21, 2025, 4:00 PM EST - Market closed
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.11 | 7.16 | 7.05 | 7.10 | 7.10 | -0.42% | 223,919 |
| Feb 20, 2025 | 7.12 | 7.16 | 7.07 | 7.13 | 7.13 | 0.71% | 175,624 |
| Feb 19, 2025 | 7.09 | 7.16 | 7.05 | 7.08 | 7.08 | -1.26% | 120,668 |
| Feb 18, 2025 | 7.19 | 7.24 | 7.13 | 7.17 | 7.17 | -1.24% | 149,768 |
| Feb 14, 2025 | 7.08 | 7.31 | 7.08 | 7.26 | 7.26 | 4.76% | 469,399 |
| Feb 13, 2025 | 6.92 | 6.96 | 6.86 | 6.93 | 6.93 | 0.29% | 311,349 |
| Feb 12, 2025 | 6.90 | 6.98 | 6.85 | 6.91 | 6.91 | -1.43% | 210,048 |
| Feb 11, 2025 | 7.03 | 7.07 | 6.93 | 7.01 | 7.01 | 3.39% | 284,775 |
| Feb 10, 2025 | 6.74 | 6.79 | 6.66 | 6.78 | 6.78 | 1.35% | 177,234 |
| Feb 7, 2025 | 6.79 | 6.84 | 6.68 | 6.69 | 6.69 | -1.76% | 252,270 |
| Feb 6, 2025 | 6.76 | 6.84 | 6.72 | 6.81 | 6.81 | 1.04% | 234,741 |
| Feb 5, 2025 | 6.71 | 6.83 | 6.71 | 6.74 | 6.74 | -0.88% | 237,268 |
| Feb 4, 2025 | 6.71 | 6.83 | 6.69 | 6.80 | 6.80 | 0.15% | 191,977 |
| Feb 3, 2025 | 6.65 | 6.79 | 6.65 | 6.79 | 6.79 | 1.95% | 463,682 |
| Jan 31, 2025 | 6.73 | 6.78 | 6.65 | 6.66 | 6.66 | -0.89% | 221,226 |
| Jan 30, 2025 | 6.59 | 6.76 | 6.59 | 6.72 | 6.72 | 3.07% | 317,922 |
| Jan 29, 2025 | 6.54 | 6.58 | 6.48 | 6.52 | 6.52 | 0.31% | 239,870 |
| Jan 28, 2025 | 6.44 | 6.53 | 6.41 | 6.50 | 6.50 | 0.78% | 265,967 |
| Jan 27, 2025 | 6.36 | 6.45 | 6.31 | 6.45 | 6.45 | 3.20% | 149,413 |
| Jan 24, 2025 | 6.26 | 6.29 | 6.21 | 6.25 | 6.25 | 0.64% | 134,669 |
| Jan 23, 2025 | 6.25 | 6.27 | 6.15 | 6.21 | 6.21 | -2.20% | 212,989 |
| Jan 22, 2025 | 6.29 | 6.40 | 6.24 | 6.35 | 6.35 | 3.42% | 267,153 |
| Jan 21, 2025 | 6.07 | 6.18 | 6.07 | 6.14 | 6.14 | 1.66% | 345,924 |
| Jan 17, 2025 | 5.96 | 6.17 | 5.96 | 6.04 | 6.04 | 1.51% | 175,899 |
| Jan 16, 2025 | 6.03 | 6.05 | 5.92 | 5.95 | 5.95 | -1.98% | 136,635 |
| Jan 15, 2025 | 6.02 | 6.09 | 5.93 | 6.07 | 6.07 | 3.41% | 159,408 |
| Jan 14, 2025 | 5.80 | 5.89 | 5.79 | 5.87 | 5.87 | 0.34% | 178,425 |
| Jan 13, 2025 | 5.82 | 5.89 | 5.80 | 5.85 | 5.85 | 1.21% | 335,080 |
| Jan 10, 2025 | 5.78 | 5.84 | 5.72 | 5.78 | 5.78 | -2.53% | 228,862 |
| Jan 8, 2025 | 5.90 | 5.97 | 5.89 | 5.93 | 5.93 | -1.33% | 185,695 |
| Jan 7, 2025 | 5.97 | 6.08 | 5.96 | 6.01 | 6.01 | 1.35% | 354,004 |
| Jan 6, 2025 | 5.95 | 5.98 | 5.88 | 5.93 | 5.93 | 2.42% | 184,811 |
| Jan 3, 2025 | 5.85 | 5.87 | 5.78 | 5.79 | 5.79 | -2.03% | 170,730 |
| Jan 2, 2025 | 5.78 | 5.93 | 5.77 | 5.91 | 5.91 | -0.34% | 194,152 |
| Dec 31, 2024 | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | -0.17% | 109,734 |
| Dec 30, 2024 | 5.93 | 5.94 | 5.83 | 5.94 | 5.94 | -0.17% | 208,483 |
| Dec 27, 2024 | 5.94 | 5.98 | 5.91 | 5.95 | 5.95 | 0.34% | 198,133 |
| Dec 26, 2024 | 5.90 | 5.93 | 5.87 | 5.93 | 5.93 | 0.68% | 156,040 |
| Dec 24, 2024 | 5.87 | 5.91 | 5.87 | 5.89 | 5.89 | 0.51% | 91,813 |
| Dec 23, 2024 | 6.02 | 6.03 | 5.83 | 5.86 | 5.86 | -4.40% | 375,128 |
| Dec 20, 2024 | 6.03 | 6.16 | 5.99 | 6.13 | 6.13 | 2.17% | 732,198 |
| Dec 19, 2024 | 5.88 | 6.07 | 5.86 | 6.00 | 6.00 | 4.17% | 414,202 |
| Dec 18, 2024 | 6.01 | 6.03 | 5.72 | 5.76 | 5.76 | -5.42% | 496,614 |
| Dec 17, 2024 | 5.95 | 6.15 | 5.94 | 6.09 | 6.09 | 2.70% | 433,560 |
| Dec 16, 2024 | 6.00 | 6.08 | 5.93 | 5.93 | 5.93 | -2.47% | 231,961 |
| Dec 13, 2024 | 6.07 | 6.16 | 6.06 | 6.08 | 6.08 | -1.30% | 359,708 |
| Dec 12, 2024 | 6.39 | 6.39 | 6.11 | 6.16 | 6.02 | -5.81% | 437,948 |
| Dec 11, 2024 | 6.36 | 6.64 | 6.31 | 6.54 | 6.39 | 2.51% | 472,620 |
| Dec 10, 2024 | 6.41 | 6.42 | 6.33 | 6.38 | 6.23 | 1.59% | 296,446 |
| Dec 9, 2024 | 6.36 | 6.37 | 6.25 | 6.28 | 6.14 | -0.63% | 290,923 |
| Dec 6, 2024 | 6.38 | 6.39 | 6.24 | 6.32 | 6.17 | -1.71% | 380,893 |
| Dec 5, 2024 | 6.57 | 6.59 | 6.42 | 6.43 | 6.28 | 0.16% | 286,087 |
| Dec 4, 2024 | 6.46 | 6.48 | 6.41 | 6.42 | 6.27 | -0.62% | 237,334 |
| Dec 3, 2024 | 6.43 | 6.49 | 6.40 | 6.46 | 6.31 | 1.25% | 186,277 |
| Dec 2, 2024 | 6.41 | 6.46 | 6.37 | 6.38 | 6.23 | -1.39% | 320,080 |
| Nov 29, 2024 | 6.31 | 6.55 | 6.28 | 6.47 | 6.32 | -2.56% | 479,499 |
| Nov 27, 2024 | 6.91 | 6.94 | 6.61 | 6.64 | 6.49 | -5.28% | 436,150 |
| Nov 26, 2024 | 7.03 | 7.10 | 6.95 | 7.01 | 6.85 | 5.89% | 498,997 |
| Nov 25, 2024 | 6.51 | 6.66 | 6.50 | 6.62 | 6.47 | 2.80% | 310,252 |
| Nov 22, 2024 | 6.39 | 6.47 | 6.37 | 6.44 | 6.29 | 0.16% | 260,940 |
| Nov 21, 2024 | 6.48 | 6.52 | 6.42 | 6.43 | 6.28 | -3.31% | 357,789 |
| Nov 20, 2024 | 6.62 | 6.68 | 6.62 | 6.65 | 6.50 | 0.61% | 246,095 |
| Nov 19, 2024 | 6.58 | 6.64 | 6.56 | 6.61 | 6.46 | 0.30% | 228,540 |
| Nov 18, 2024 | 6.56 | 6.63 | 6.56 | 6.59 | 6.44 | 0.61% | 194,828 |
| Nov 15, 2024 | 6.56 | 6.61 | 6.52 | 6.55 | 6.40 | -0.46% | 213,911 |
| Nov 14, 2024 | 6.56 | 6.66 | 6.52 | 6.58 | 6.43 | 1.86% | 357,797 |
| Nov 13, 2024 | 6.43 | 6.47 | 6.36 | 6.46 | 6.31 | -0.31% | 412,923 |
| Nov 12, 2024 | 6.50 | 6.53 | 6.43 | 6.48 | 6.33 | -0.61% | 600,463 |
| Nov 11, 2024 | 6.43 | 6.55 | 6.43 | 6.52 | 6.37 | -0.15% | 236,909 |
| Nov 8, 2024 | 6.50 | 6.56 | 6.44 | 6.53 | 6.38 | -1.80% | 191,790 |
| Nov 7, 2024 | 6.86 | 6.86 | 6.58 | 6.65 | 6.50 | -0.75% | 286,797 |
| Nov 6, 2024 | 6.51 | 6.73 | 6.50 | 6.70 | 6.55 | 0.60% | 450,538 |
| Nov 5, 2024 | 6.63 | 6.69 | 6.57 | 6.66 | 6.51 | -0.45% | 171,188 |
| Nov 4, 2024 | 6.68 | 6.75 | 6.65 | 6.69 | 6.54 | 3.56% | 248,042 |
| Nov 1, 2024 | 6.68 | 6.69 | 6.45 | 6.46 | 6.31 | -3.73% | 134,197 |
| Oct 31, 2024 | 6.79 | 6.84 | 6.71 | 6.71 | 6.56 | -1.61% | 147,904 |
| Oct 30, 2024 | 6.85 | 6.86 | 6.76 | 6.82 | 6.66 | -0.58% | 431,018 |
| Oct 29, 2024 | 6.83 | 6.94 | 6.83 | 6.86 | 6.70 | 0.88% | 284,753 |
| Oct 28, 2024 | 6.87 | 6.90 | 6.80 | 6.80 | 6.64 | - | 230,725 |
| Oct 25, 2024 | 6.84 | 6.86 | 6.76 | 6.80 | 6.64 | -1.31% | 513,567 |
| Oct 24, 2024 | 6.86 | 6.89 | 6.75 | 6.89 | 6.73 | 0.15% | 216,346 |
| Oct 23, 2024 | 6.88 | 6.90 | 6.76 | 6.88 | 6.72 | -0.86% | 251,338 |
| Oct 22, 2024 | 6.92 | 6.96 | 6.87 | 6.94 | 6.78 | -1.00% | 211,511 |
| Oct 21, 2024 | 6.89 | 7.01 | 6.88 | 7.01 | 6.85 | 2.94% | 264,388 |
| Oct 18, 2024 | 6.98 | 7.01 | 6.81 | 6.81 | 6.65 | -2.71% | 886,525 |
| Oct 17, 2024 | 6.99 | 7.02 | 6.95 | 7.00 | 6.84 | -1.13% | 208,834 |
| Oct 16, 2024 | 7.08 | 7.13 | 7.02 | 7.08 | 6.92 | -0.42% | 276,630 |
| Oct 15, 2024 | 7.18 | 7.18 | 7.08 | 7.11 | 6.95 | -1.66% | 121,898 |
| Oct 14, 2024 | 7.12 | 7.25 | 7.10 | 7.23 | 7.06 | 2.12% | 199,349 |
| Oct 11, 2024 | 7.13 | 7.13 | 7.04 | 7.08 | 6.92 | -1.67% | 151,642 |
| Oct 10, 2024 | 7.19 | 7.25 | 7.19 | 7.20 | 7.03 | 0.56% | 141,559 |
| Oct 9, 2024 | 7.20 | 7.28 | 7.16 | 7.16 | 6.99 | -2.05% | 176,725 |
| Oct 8, 2024 | 7.27 | 7.35 | 7.26 | 7.31 | 7.14 | -0.27% | 153,314 |
| Oct 7, 2024 | 7.33 | 7.41 | 7.30 | 7.33 | 7.16 | 0.69% | 158,405 |
| Oct 4, 2024 | 7.27 | 7.32 | 7.21 | 7.28 | 7.11 | 0.41% | 376,445 |
| Oct 3, 2024 | 7.31 | 7.31 | 7.18 | 7.25 | 7.08 | -2.16% | 408,053 |
| Oct 2, 2024 | 7.44 | 7.50 | 7.40 | 7.41 | 7.24 | 0.14% | 316,765 |
| Oct 1, 2024 | 7.41 | 7.51 | 7.37 | 7.40 | 7.11 | -0.54% | 315,064 |
| Sep 30, 2024 | 7.44 | 7.48 | 7.35 | 7.44 | 7.15 | -0.13% | 952,820 |
| Sep 27, 2024 | 7.54 | 7.59 | 7.44 | 7.45 | 7.16 | -0.93% | 221,832 |