Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
6.69
+0.23 (3.56%)
Nov 4, 2024, 4:00 PM EST - Market closed

ELP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20246.686.756.656.696.693.56%248,042
Nov 1, 20246.686.696.456.466.46-3.73%134,197
Oct 31, 20246.796.846.716.716.71-1.61%147,904
Oct 30, 20246.856.866.766.826.82-0.58%431,018
Oct 29, 20246.836.946.836.866.860.88%284,753
Oct 28, 20246.876.906.806.806.80-230,725
Oct 25, 20246.846.866.766.806.80-1.31%513,567
Oct 24, 20246.866.896.756.896.890.15%216,346
Oct 23, 20246.886.906.766.886.88-0.86%251,338
Oct 22, 20246.926.966.876.946.94-1.00%211,511
Oct 21, 20246.897.016.887.017.012.94%264,388
Oct 18, 20246.987.016.816.816.81-2.71%886,525
Oct 17, 20246.997.026.957.007.00-1.13%208,834
Oct 16, 20247.087.137.027.087.08-0.42%276,630
Oct 15, 20247.187.187.087.117.11-1.66%121,898
Oct 14, 20247.127.257.107.237.232.12%199,349
Oct 11, 20247.137.137.047.087.08-1.67%151,642
Oct 10, 20247.197.257.197.207.200.56%141,559
Oct 9, 20247.207.287.167.167.16-2.05%176,725
Oct 8, 20247.277.357.267.317.31-0.27%153,314
Oct 7, 20247.337.417.307.337.330.69%158,405
Oct 4, 20247.277.327.217.287.280.41%376,445
Oct 3, 20247.317.317.187.257.25-2.16%408,053
Oct 2, 20247.447.507.407.417.410.14%316,765
Oct 1, 20247.417.517.377.407.28-0.54%315,064
Sep 30, 20247.447.487.357.447.32-0.13%952,820
Sep 27, 20247.547.597.447.457.33-0.93%221,832
Sep 26, 20247.447.547.427.527.402.31%234,521
Sep 25, 20247.507.507.357.357.23-1.87%306,332
Sep 24, 20247.567.617.457.497.371.08%645,784
Sep 23, 20247.467.507.407.417.291.65%650,820
Sep 20, 20247.757.787.267.297.17-7.13%1,651,755
Sep 19, 20247.947.947.847.857.72-0.76%144,920
Sep 18, 20247.898.017.827.917.780.38%139,437
Sep 17, 20247.847.887.807.887.750.25%84,969
Sep 16, 20247.907.957.847.867.730.26%345,368
Sep 13, 20247.737.857.737.847.713.16%162,839
Sep 12, 20247.547.627.507.607.48-0.65%115,788
Sep 11, 20247.677.717.597.657.53-0.78%134,167
Sep 10, 20247.737.737.657.717.59-0.90%107,780
Sep 9, 20247.747.797.677.787.660.65%84,941
Sep 6, 20247.947.957.727.737.61-1.40%123,617
Sep 5, 20247.787.847.647.847.711.03%156,166
Sep 4, 20247.587.777.557.767.643.05%186,371
Sep 3, 20247.597.597.477.537.411.07%91,908
Aug 30, 20247.337.517.317.457.33-0.27%170,688
Aug 29, 20247.437.477.287.477.35-1.32%148,085
Aug 28, 20247.557.627.547.577.45-0.53%160,364
Aug 27, 20247.697.697.587.617.49-1.04%158,210
Aug 26, 20247.797.827.687.697.57-2.53%95,470
Aug 23, 20247.697.907.657.897.763.68%78,809
Aug 22, 20247.677.717.577.617.49-2.06%706,792
Aug 21, 20247.797.817.717.777.650.26%66,155
Aug 20, 20247.757.787.677.757.63-0.90%89,526
Aug 19, 20247.677.847.647.827.702.36%74,759
Aug 16, 20247.697.697.577.647.521.19%117,597
Aug 15, 20247.667.697.547.557.43-2.33%199,546
Aug 14, 20247.697.787.677.737.611.05%119,976
Aug 13, 20247.587.657.567.657.531.73%59,028
Aug 12, 20247.517.537.407.527.400.67%135,500
Aug 9, 20247.387.487.277.477.353.61%183,984
Aug 8, 20247.187.297.107.217.091.12%70,253
Aug 7, 20247.307.327.137.137.02-0.14%114,673
Aug 6, 20247.107.217.107.147.033.03%133,868
Aug 5, 20246.817.006.786.936.82-1.70%100,641
Aug 2, 20247.187.267.057.056.94-0.56%239,005
Aug 1, 20247.137.267.077.096.98-122,260
Jul 31, 20247.197.217.077.096.98-1.53%119,698
Jul 30, 20247.147.227.117.207.090.56%80,865
Jul 29, 20247.127.217.077.167.050.42%79,823
Jul 26, 20247.097.177.067.137.020.14%95,487
Jul 25, 20247.147.167.087.127.010.14%86,372
Jul 24, 20247.187.237.117.117.00-2.34%100,437
Jul 23, 20247.387.407.277.287.16-1.62%202,629
Jul 22, 20247.337.467.307.407.282.21%148,861
Jul 19, 20247.377.377.167.247.12-0.14%266,780
Jul 18, 20247.407.437.237.257.13-3.20%109,806
Jul 17, 20247.547.557.487.497.37-1.58%107,450
Jul 16, 20247.517.617.497.617.492.15%84,888
Jul 15, 20247.487.487.417.457.33-1.32%120,480
Jul 12, 20247.527.607.517.557.43-138,539
Jul 11, 20247.527.587.477.557.432.03%144,612
Jul 10, 20247.507.517.357.407.280.14%730,252
Jul 9, 20247.237.397.237.397.273.21%170,469
Jul 8, 20247.087.277.087.167.050.99%138,739
Jul 5, 20247.107.157.027.096.982.31%150,718
Jul 3, 20246.826.936.786.936.824.05%112,228
Jul 2, 20246.646.706.526.666.55-170,033
Jul 1, 20246.676.746.636.666.55-0.45%204,641
Jun 28, 20246.826.836.666.696.58-3.18%180,514
Jun 27, 20246.726.916.726.916.802.52%178,496
Jun 26, 20246.586.756.556.746.63-205,068
Jun 25, 20246.836.846.736.746.63-1.61%202,661
Jun 24, 20246.886.966.816.856.741.18%136,561
Jun 21, 20246.676.816.666.776.662.42%272,810
Jun 20, 20246.776.806.576.616.50-1.49%237,270
Jun 18, 20246.706.816.706.716.60-1.03%161,128
Jun 17, 20246.866.876.786.786.67-1.88%108,951
Jun 14, 20246.856.966.786.916.800.29%144,793
Jun 13, 20246.816.976.806.896.781.17%152,074