Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
9.12
+0.16 (1.79%)
Sep 5, 2025, 4:00 PM - Market closed
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.15 | 9.20 | 9.05 | 9.12 | 9.12 | 1.79% | 199,065 |
| Sep 4, 2025 | 8.85 | 8.97 | 8.81 | 8.96 | 8.96 | 0.56% | 143,594 |
| Sep 3, 2025 | 8.91 | 8.99 | 8.86 | 8.91 | 8.91 | 0.34% | 202,688 |
| Sep 2, 2025 | 8.81 | 8.98 | 8.80 | 8.88 | 8.88 | -1.99% | 212,231 |
| Aug 29, 2025 | 9.06 | 9.07 | 9.01 | 9.06 | 9.06 | -0.98% | 156,012 |
| Aug 28, 2025 | 9.05 | 9.21 | 9.05 | 9.15 | 9.15 | 1.33% | 238,470 |
| Aug 27, 2025 | 8.91 | 9.04 | 8.82 | 9.03 | 9.03 | 0.78% | 300,216 |
| Aug 26, 2025 | 9.04 | 9.05 | 8.87 | 8.96 | 8.96 | -0.78% | 397,689 |
| Aug 25, 2025 | 9.02 | 9.11 | 8.99 | 9.03 | 9.03 | 0.22% | 102,401 |
| Aug 22, 2025 | 8.78 | 9.04 | 8.74 | 9.01 | 9.01 | 3.09% | 143,002 |
| Aug 21, 2025 | 8.76 | 8.82 | 8.70 | 8.74 | 8.74 | -0.46% | 133,568 |
| Aug 20, 2025 | 8.69 | 8.81 | 8.69 | 8.78 | 8.78 | 1.62% | 171,320 |
| Aug 19, 2025 | 8.70 | 8.78 | 8.64 | 8.64 | 8.64 | -3.46% | 163,561 |
| Aug 18, 2025 | 8.96 | 9.00 | 8.91 | 8.95 | 8.95 | 0.56% | 115,448 |
| Aug 15, 2025 | 8.97 | 9.00 | 8.89 | 8.90 | 8.90 | -1.11% | 190,804 |
| Aug 14, 2025 | 8.96 | 9.34 | 8.96 | 9.00 | 9.00 | -0.11% | 596,178 |
| Aug 13, 2025 | 9.23 | 9.23 | 8.96 | 9.01 | 9.01 | -3.33% | 196,194 |
| Aug 12, 2025 | 9.12 | 9.33 | 9.12 | 9.32 | 9.32 | 3.67% | 162,068 |
| Aug 11, 2025 | 9.12 | 9.15 | 8.98 | 8.99 | 8.99 | -1.96% | 164,024 |
| Aug 8, 2025 | 9.21 | 9.24 | 9.10 | 9.17 | 9.17 | -0.76% | 224,792 |
| Aug 7, 2025 | 8.89 | 9.29 | 8.88 | 9.24 | 9.24 | 3.47% | 230,775 |
| Aug 6, 2025 | 8.77 | 8.95 | 8.69 | 8.93 | 8.93 | 3.72% | 196,693 |
| Aug 5, 2025 | 8.65 | 8.74 | 8.59 | 8.61 | 8.61 | -0.46% | 124,027 |
| Aug 4, 2025 | 8.78 | 8.78 | 8.59 | 8.65 | 8.65 | -0.23% | 125,285 |
| Aug 1, 2025 | 8.63 | 8.75 | 8.63 | 8.67 | 8.67 | 1.52% | 240,186 |
| Jul 31, 2025 | 8.43 | 8.67 | 8.40 | 8.54 | 8.54 | -1.16% | 203,148 |
| Jul 30, 2025 | 8.45 | 8.71 | 8.45 | 8.64 | 8.64 | 2.73% | 784,913 |
| Jul 29, 2025 | 8.33 | 8.46 | 8.33 | 8.41 | 8.41 | 0.84% | 171,365 |
| Jul 28, 2025 | 8.39 | 8.39 | 8.23 | 8.34 | 8.34 | -0.60% | 230,320 |
| Jul 25, 2025 | 8.49 | 8.49 | 8.34 | 8.39 | 8.39 | -0.94% | 171,681 |
| Jul 24, 2025 | 8.59 | 8.59 | 8.44 | 8.47 | 8.47 | -2.08% | 663,321 |
| Jul 23, 2025 | 8.48 | 8.68 | 8.48 | 8.65 | 8.65 | 2.13% | 386,537 |
| Jul 22, 2025 | 8.56 | 8.60 | 8.40 | 8.47 | 8.47 | -0.82% | 1,333,915 |
| Jul 21, 2025 | 8.46 | 8.58 | 8.44 | 8.54 | 8.54 | 1.30% | 368,043 |
| Jul 18, 2025 | 8.59 | 8.68 | 8.43 | 8.43 | 8.43 | -1.52% | 138,985 |
| Jul 17, 2025 | 8.54 | 8.60 | 8.47 | 8.56 | 8.56 | -0.81% | 232,215 |
| Jul 16, 2025 | 8.59 | 8.67 | 8.51 | 8.63 | 8.63 | 0.82% | 268,512 |
| Jul 15, 2025 | 8.46 | 8.59 | 8.40 | 8.56 | 8.56 | 2.03% | 195,690 |
| Jul 14, 2025 | 8.47 | 8.51 | 8.39 | 8.39 | 8.39 | -1.18% | 115,496 |
| Jul 11, 2025 | 8.51 | 8.53 | 8.42 | 8.49 | 8.49 | -0.82% | 152,532 |
| Jul 10, 2025 | 8.54 | 8.63 | 8.51 | 8.56 | 8.56 | -1.95% | 208,023 |
| Jul 9, 2025 | 8.91 | 8.91 | 8.73 | 8.73 | 8.73 | -2.13% | 172,028 |
| Jul 8, 2025 | 8.93 | 8.97 | 8.84 | 8.92 | 8.92 | -0.11% | 183,500 |
| Jul 7, 2025 | 9.08 | 9.11 | 8.92 | 8.93 | 8.93 | -2.08% | 135,505 |
| Jul 3, 2025 | 8.89 | 9.15 | 8.89 | 9.12 | 9.12 | 3.05% | 190,996 |
| Jul 2, 2025 | 9.01 | 9.03 | 8.79 | 8.85 | 8.85 | -1.78% | 175,611 |
| Jul 1, 2025 | 9.15 | 9.15 | 8.99 | 9.01 | 9.01 | -1.31% | 201,837 |
| Jun 30, 2025 | 8.90 | 9.15 | 8.88 | 9.13 | 9.13 | 2.47% | 187,051 |
| Jun 27, 2025 | 9.01 | 9.01 | 8.86 | 8.91 | 8.91 | -1.33% | 190,608 |
| Jun 26, 2025 | 8.98 | 9.06 | 8.96 | 9.03 | 9.03 | 1.80% | 187,573 |