Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
7.52
+0.17 (2.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -1.87% | 306,332 |
| Sep 24, 2024 | 7.56 | 7.61 | 7.45 | 7.49 | 7.49 | 1.08% | 645,784 |
| Sep 23, 2024 | 7.46 | 7.50 | 7.40 | 7.41 | 7.41 | 1.65% | 650,820 |
| Sep 20, 2024 | 7.75 | 7.78 | 7.26 | 7.29 | 7.29 | -7.13% | 1,651,755 |
| Sep 19, 2024 | 7.94 | 7.94 | 7.84 | 7.85 | 7.85 | -0.76% | 144,920 |
| Sep 18, 2024 | 7.89 | 8.01 | 7.82 | 7.91 | 7.91 | 0.38% | 139,437 |
| Sep 17, 2024 | 7.84 | 7.88 | 7.80 | 7.88 | 7.88 | 0.25% | 84,969 |
| Sep 16, 2024 | 7.90 | 7.95 | 7.84 | 7.86 | 7.86 | 0.26% | 345,368 |
| Sep 13, 2024 | 7.73 | 7.85 | 7.73 | 7.84 | 7.84 | 3.16% | 162,839 |
| Sep 12, 2024 | 7.54 | 7.62 | 7.50 | 7.60 | 7.60 | -0.65% | 115,788 |
| Sep 11, 2024 | 7.67 | 7.71 | 7.59 | 7.65 | 7.65 | -0.78% | 134,167 |
| Sep 10, 2024 | 7.73 | 7.73 | 7.65 | 7.71 | 7.71 | -0.90% | 107,780 |
| Sep 9, 2024 | 7.74 | 7.79 | 7.67 | 7.78 | 7.78 | 0.65% | 84,941 |
| Sep 6, 2024 | 7.94 | 7.95 | 7.72 | 7.73 | 7.73 | -1.40% | 123,617 |
| Sep 5, 2024 | 7.78 | 7.84 | 7.64 | 7.84 | 7.84 | 1.03% | 156,166 |
| Sep 4, 2024 | 7.58 | 7.77 | 7.55 | 7.76 | 7.76 | 3.05% | 186,371 |
| Sep 3, 2024 | 7.59 | 7.59 | 7.47 | 7.53 | 7.53 | 1.07% | 91,908 |
| Aug 30, 2024 | 7.33 | 7.51 | 7.31 | 7.45 | 7.45 | -0.27% | 170,688 |
| Aug 29, 2024 | 7.43 | 7.47 | 7.28 | 7.47 | 7.47 | -1.32% | 148,085 |
| Aug 28, 2024 | 7.55 | 7.62 | 7.54 | 7.57 | 7.57 | -0.53% | 160,364 |
| Aug 27, 2024 | 7.69 | 7.69 | 7.58 | 7.61 | 7.61 | -1.04% | 158,210 |
| Aug 26, 2024 | 7.79 | 7.82 | 7.68 | 7.69 | 7.69 | -2.53% | 95,470 |
| Aug 23, 2024 | 7.69 | 7.90 | 7.65 | 7.89 | 7.89 | 3.68% | 78,809 |
| Aug 22, 2024 | 7.67 | 7.71 | 7.57 | 7.61 | 7.61 | -2.06% | 706,792 |
| Aug 21, 2024 | 7.79 | 7.81 | 7.71 | 7.77 | 7.77 | 0.26% | 66,155 |
| Aug 20, 2024 | 7.75 | 7.78 | 7.67 | 7.75 | 7.75 | -0.90% | 89,526 |
| Aug 19, 2024 | 7.67 | 7.84 | 7.64 | 7.82 | 7.82 | 2.36% | 74,759 |
| Aug 16, 2024 | 7.69 | 7.69 | 7.57 | 7.64 | 7.64 | 1.19% | 117,597 |
| Aug 15, 2024 | 7.66 | 7.69 | 7.54 | 7.55 | 7.55 | -2.33% | 199,546 |
| Aug 14, 2024 | 7.69 | 7.78 | 7.67 | 7.73 | 7.73 | 1.05% | 119,976 |
| Aug 13, 2024 | 7.58 | 7.65 | 7.56 | 7.65 | 7.65 | 1.73% | 59,028 |
| Aug 12, 2024 | 7.51 | 7.53 | 7.40 | 7.52 | 7.52 | 0.67% | 135,500 |
| Aug 9, 2024 | 7.38 | 7.48 | 7.27 | 7.47 | 7.47 | 3.61% | 183,984 |
| Aug 8, 2024 | 7.18 | 7.29 | 7.10 | 7.21 | 7.21 | 1.12% | 70,253 |
| Aug 7, 2024 | 7.30 | 7.32 | 7.13 | 7.13 | 7.13 | -0.14% | 114,673 |
| Aug 6, 2024 | 7.10 | 7.21 | 7.10 | 7.14 | 7.14 | 3.03% | 133,868 |
| Aug 5, 2024 | 6.81 | 7.00 | 6.78 | 6.93 | 6.93 | -1.70% | 100,641 |
| Aug 2, 2024 | 7.18 | 7.26 | 7.05 | 7.05 | 7.05 | -0.56% | 239,005 |
| Aug 1, 2024 | 7.13 | 7.26 | 7.07 | 7.09 | 7.09 | - | 122,260 |
| Jul 31, 2024 | 7.19 | 7.21 | 7.07 | 7.09 | 7.09 | -1.53% | 119,698 |
| Jul 30, 2024 | 7.14 | 7.22 | 7.11 | 7.20 | 7.20 | 0.56% | 80,865 |
| Jul 29, 2024 | 7.12 | 7.21 | 7.07 | 7.16 | 7.16 | 0.42% | 79,823 |
| Jul 26, 2024 | 7.09 | 7.17 | 7.06 | 7.13 | 7.13 | 0.14% | 95,487 |
| Jul 25, 2024 | 7.14 | 7.16 | 7.08 | 7.12 | 7.12 | 0.14% | 86,372 |
| Jul 24, 2024 | 7.18 | 7.23 | 7.11 | 7.11 | 7.11 | -2.34% | 100,437 |
| Jul 23, 2024 | 7.38 | 7.40 | 7.27 | 7.28 | 7.28 | -1.62% | 202,629 |
| Jul 22, 2024 | 7.33 | 7.46 | 7.30 | 7.40 | 7.40 | 2.21% | 148,861 |
| Jul 19, 2024 | 7.37 | 7.37 | 7.16 | 7.24 | 7.24 | -0.14% | 266,780 |
| Jul 18, 2024 | 7.40 | 7.43 | 7.23 | 7.25 | 7.25 | -3.20% | 109,806 |
| Jul 17, 2024 | 7.54 | 7.55 | 7.48 | 7.49 | 7.49 | -1.58% | 107,450 |
| Jul 16, 2024 | 7.51 | 7.61 | 7.49 | 7.61 | 7.61 | 2.15% | 84,888 |
| Jul 15, 2024 | 7.48 | 7.48 | 7.41 | 7.45 | 7.45 | -1.32% | 120,480 |
| Jul 12, 2024 | 7.52 | 7.60 | 7.51 | 7.55 | 7.55 | - | 138,539 |
| Jul 11, 2024 | 7.52 | 7.58 | 7.47 | 7.55 | 7.55 | 2.03% | 144,612 |
| Jul 10, 2024 | 7.50 | 7.51 | 7.35 | 7.40 | 7.40 | 0.14% | 730,252 |
| Jul 9, 2024 | 7.23 | 7.39 | 7.23 | 7.39 | 7.39 | 3.21% | 170,469 |
| Jul 8, 2024 | 7.08 | 7.27 | 7.08 | 7.16 | 7.16 | 0.99% | 138,739 |
| Jul 5, 2024 | 7.10 | 7.15 | 7.02 | 7.09 | 7.09 | 2.31% | 150,718 |
| Jul 3, 2024 | 6.82 | 6.93 | 6.78 | 6.93 | 6.93 | 4.05% | 112,228 |
| Jul 2, 2024 | 6.64 | 6.70 | 6.52 | 6.66 | 6.66 | - | 170,033 |
| Jul 1, 2024 | 6.67 | 6.74 | 6.63 | 6.66 | 6.66 | -0.45% | 204,641 |
| Jun 28, 2024 | 6.82 | 6.83 | 6.66 | 6.69 | 6.69 | -3.18% | 180,514 |
| Jun 27, 2024 | 6.72 | 6.91 | 6.72 | 6.91 | 6.91 | 2.52% | 178,496 |
| Jun 26, 2024 | 6.58 | 6.75 | 6.55 | 6.74 | 6.74 | - | 205,068 |
| Jun 25, 2024 | 6.83 | 6.84 | 6.73 | 6.74 | 6.74 | -1.61% | 202,661 |
| Jun 24, 2024 | 6.88 | 6.96 | 6.81 | 6.85 | 6.85 | 1.18% | 136,561 |
| Jun 21, 2024 | 6.67 | 6.81 | 6.66 | 6.77 | 6.77 | 2.42% | 272,810 |
| Jun 20, 2024 | 6.77 | 6.80 | 6.57 | 6.61 | 6.61 | -1.49% | 237,270 |
| Jun 18, 2024 | 6.70 | 6.81 | 6.70 | 6.71 | 6.71 | -1.03% | 161,128 |
| Jun 17, 2024 | 6.86 | 6.87 | 6.78 | 6.78 | 6.78 | -1.88% | 108,951 |
| Jun 14, 2024 | 6.85 | 6.96 | 6.78 | 6.91 | 6.91 | 0.29% | 144,793 |
| Jun 13, 2024 | 6.81 | 6.97 | 6.80 | 6.89 | 6.89 | 1.17% | 152,074 |
| Jun 12, 2024 | 6.93 | 6.93 | 6.69 | 6.81 | 6.81 | -2.16% | 587,173 |
| Jun 11, 2024 | 6.91 | 7.01 | 6.91 | 6.96 | 6.96 | 0.58% | 117,914 |
| Jun 10, 2024 | 6.81 | 6.92 | 6.79 | 6.92 | 6.92 | -0.43% | 162,618 |
| Jun 7, 2024 | 7.04 | 7.11 | 6.94 | 6.95 | 6.95 | -2.93% | 115,778 |
| Jun 6, 2024 | 7.15 | 7.27 | 7.13 | 7.16 | 7.16 | 0.56% | 140,839 |
| Jun 5, 2024 | 7.12 | 7.18 | 7.05 | 7.12 | 7.12 | -0.14% | 124,956 |
| Jun 4, 2024 | 7.09 | 7.18 | 7.08 | 7.13 | 7.13 | 0.14% | 139,053 |
| Jun 3, 2024 | 6.93 | 7.15 | 6.87 | 7.12 | 7.12 | 2.59% | 272,755 |
| May 31, 2024 | 7.07 | 7.08 | 6.81 | 6.94 | 6.94 | -3.48% | 475,582 |
| May 30, 2024 | 7.12 | 7.26 | 7.12 | 7.19 | 7.19 | 1.55% | 109,067 |
| May 29, 2024 | 7.08 | 7.13 | 7.00 | 7.08 | 7.08 | -1.80% | 193,770 |
| May 28, 2024 | 7.37 | 7.40 | 7.21 | 7.21 | 7.21 | - | 146,992 |
| May 24, 2024 | 7.31 | 7.31 | 7.19 | 7.21 | 7.21 | -0.55% | 127,957 |
| May 23, 2024 | 7.35 | 7.37 | 7.25 | 7.25 | 7.25 | -1.89% | 328,973 |
| May 22, 2024 | 7.41 | 7.52 | 7.35 | 7.39 | 7.39 | -2.38% | 297,578 |
| May 21, 2024 | 7.45 | 7.59 | 7.45 | 7.57 | 7.57 | 1.34% | 812,598 |
| May 20, 2024 | 7.44 | 7.54 | 7.39 | 7.47 | 7.47 | -0.80% | 129,797 |
| May 17, 2024 | 7.54 | 7.55 | 7.47 | 7.53 | 7.53 | -0.13% | 107,890 |
| May 16, 2024 | 7.53 | 7.60 | 7.49 | 7.54 | 7.54 | 0.67% | 108,003 |
| May 15, 2024 | 7.42 | 7.56 | 7.29 | 7.49 | 7.49 | 1.49% | 255,354 |
| May 14, 2024 | 7.20 | 7.39 | 7.20 | 7.38 | 7.38 | 3.80% | 174,972 |
| May 13, 2024 | 7.14 | 7.19 | 7.11 | 7.11 | 7.11 | 0.57% | 128,745 |
| May 10, 2024 | 7.21 | 7.21 | 7.00 | 7.07 | 7.07 | -1.12% | 238,602 |
| May 9, 2024 | 7.33 | 7.33 | 7.00 | 7.15 | 7.15 | -5.42% | 348,932 |
| May 8, 2024 | 7.44 | 7.59 | 7.44 | 7.56 | 7.56 | 0.67% | 210,706 |
| May 7, 2024 | 7.61 | 7.61 | 7.49 | 7.51 | 7.51 | -0.66% | 264,743 |
| May 6, 2024 | 7.53 | 7.69 | 7.53 | 7.56 | 7.56 | 0.40% | 197,054 |
| May 3, 2024 | 7.52 | 7.62 | 7.52 | 7.53 | 7.53 | 2.73% | 275,679 |