Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
6.13
+0.13 (2.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 7.44 | 7.54 | 7.42 | 7.52 | 7.23 | 2.31% | 234,521 |
| Sep 25, 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.07 | -1.87% | 306,332 |
| Sep 24, 2024 | 7.56 | 7.61 | 7.45 | 7.49 | 7.20 | 1.08% | 645,784 |
| Sep 23, 2024 | 7.46 | 7.50 | 7.40 | 7.41 | 7.12 | 1.65% | 650,820 |
| Sep 20, 2024 | 7.75 | 7.78 | 7.26 | 7.29 | 7.01 | -7.13% | 1,651,755 |
| Sep 19, 2024 | 7.94 | 7.94 | 7.84 | 7.85 | 7.55 | -0.76% | 144,920 |
| Sep 18, 2024 | 7.89 | 8.01 | 7.82 | 7.91 | 7.60 | 0.38% | 139,437 |
| Sep 17, 2024 | 7.84 | 7.88 | 7.80 | 7.88 | 7.57 | 0.25% | 84,969 |
| Sep 16, 2024 | 7.90 | 7.95 | 7.84 | 7.86 | 7.56 | 0.26% | 345,368 |
| Sep 13, 2024 | 7.73 | 7.85 | 7.73 | 7.84 | 7.54 | 3.16% | 162,839 |
| Sep 12, 2024 | 7.54 | 7.62 | 7.50 | 7.60 | 7.31 | -0.65% | 115,788 |
| Sep 11, 2024 | 7.67 | 7.71 | 7.59 | 7.65 | 7.35 | -0.78% | 134,167 |
| Sep 10, 2024 | 7.73 | 7.73 | 7.65 | 7.71 | 7.41 | -0.90% | 107,780 |
| Sep 9, 2024 | 7.74 | 7.79 | 7.67 | 7.78 | 7.48 | 0.65% | 84,941 |
| Sep 6, 2024 | 7.94 | 7.95 | 7.72 | 7.73 | 7.43 | -1.40% | 123,617 |
| Sep 5, 2024 | 7.78 | 7.84 | 7.64 | 7.84 | 7.54 | 1.03% | 156,166 |
| Sep 4, 2024 | 7.58 | 7.77 | 7.55 | 7.76 | 7.46 | 3.05% | 186,371 |
| Sep 3, 2024 | 7.59 | 7.59 | 7.47 | 7.53 | 7.24 | 1.07% | 91,908 |
| Aug 30, 2024 | 7.33 | 7.51 | 7.31 | 7.45 | 7.16 | -0.27% | 170,688 |
| Aug 29, 2024 | 7.43 | 7.47 | 7.28 | 7.47 | 7.18 | -1.32% | 148,085 |
| Aug 28, 2024 | 7.55 | 7.62 | 7.54 | 7.57 | 7.28 | -0.53% | 160,364 |
| Aug 27, 2024 | 7.69 | 7.69 | 7.58 | 7.61 | 7.32 | -1.04% | 158,210 |
| Aug 26, 2024 | 7.79 | 7.82 | 7.68 | 7.69 | 7.39 | -2.53% | 95,470 |
| Aug 23, 2024 | 7.69 | 7.90 | 7.65 | 7.89 | 7.58 | 3.68% | 78,809 |
| Aug 22, 2024 | 7.67 | 7.71 | 7.57 | 7.61 | 7.32 | -2.06% | 706,792 |
| Aug 21, 2024 | 7.79 | 7.81 | 7.71 | 7.77 | 7.47 | 0.26% | 66,155 |
| Aug 20, 2024 | 7.75 | 7.78 | 7.67 | 7.75 | 7.45 | -0.90% | 89,526 |
| Aug 19, 2024 | 7.67 | 7.84 | 7.64 | 7.82 | 7.52 | 2.36% | 74,759 |
| Aug 16, 2024 | 7.69 | 7.69 | 7.57 | 7.64 | 7.34 | 1.19% | 117,597 |
| Aug 15, 2024 | 7.66 | 7.69 | 7.54 | 7.55 | 7.26 | -2.33% | 199,546 |
| Aug 14, 2024 | 7.69 | 7.78 | 7.67 | 7.73 | 7.43 | 1.05% | 119,976 |
| Aug 13, 2024 | 7.58 | 7.65 | 7.56 | 7.65 | 7.35 | 1.73% | 59,028 |
| Aug 12, 2024 | 7.51 | 7.53 | 7.40 | 7.52 | 7.23 | 0.67% | 135,500 |
| Aug 9, 2024 | 7.38 | 7.48 | 7.27 | 7.47 | 7.18 | 3.61% | 183,984 |
| Aug 8, 2024 | 7.18 | 7.29 | 7.10 | 7.21 | 6.93 | 1.12% | 70,253 |
| Aug 7, 2024 | 7.30 | 7.32 | 7.13 | 7.13 | 6.85 | -0.14% | 114,673 |
| Aug 6, 2024 | 7.10 | 7.21 | 7.10 | 7.14 | 6.86 | 3.03% | 133,868 |
| Aug 5, 2024 | 6.81 | 7.00 | 6.78 | 6.93 | 6.66 | -1.70% | 100,641 |
| Aug 2, 2024 | 7.18 | 7.26 | 7.05 | 7.05 | 6.78 | -0.56% | 239,005 |
| Aug 1, 2024 | 7.13 | 7.26 | 7.07 | 7.09 | 6.82 | - | 122,260 |