Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
8.29
+0.15 (1.84%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.15 | 8.32 | 8.15 | 8.29 | 8.29 | 1.84% | 175,423 |
| Apr 24, 2025 | 8.04 | 8.19 | 7.97 | 8.14 | 8.14 | 2.78% | 238,662 |
| Apr 23, 2025 | 7.98 | 7.98 | 7.84 | 7.92 | 7.92 | 0.76% | 174,495 |
| Apr 22, 2025 | 7.65 | 7.88 | 7.63 | 7.86 | 7.86 | 3.15% | 308,518 |
| Apr 21, 2025 | 7.63 | 7.68 | 7.54 | 7.62 | 7.62 | 0.13% | 136,295 |
| Apr 17, 2025 | 7.40 | 7.61 | 7.40 | 7.61 | 7.61 | 2.28% | 306,536 |
| Apr 16, 2025 | 7.40 | 7.50 | 7.36 | 7.44 | 7.44 | 0.13% | 163,751 |
| Apr 15, 2025 | 7.47 | 7.52 | 7.41 | 7.43 | 7.43 | -0.80% | 300,416 |
| Apr 14, 2025 | 7.35 | 7.50 | 7.33 | 7.49 | 7.49 | 2.60% | 275,787 |
| Apr 11, 2025 | 7.21 | 7.33 | 7.13 | 7.30 | 7.30 | 1.39% | 354,957 |
| Apr 10, 2025 | 7.20 | 7.25 | 7.06 | 7.20 | 7.20 | -1.50% | 283,479 |
| Apr 9, 2025 | 6.92 | 7.32 | 6.83 | 7.31 | 7.31 | 4.28% | 573,046 |
| Apr 8, 2025 | 7.32 | 7.32 | 6.95 | 7.01 | 7.01 | -2.09% | 289,936 |
| Apr 7, 2025 | 7.12 | 7.37 | 7.06 | 7.16 | 7.16 | -1.65% | 318,908 |
| Apr 4, 2025 | 7.39 | 7.41 | 7.24 | 7.28 | 7.28 | -5.58% | 159,394 |
| Apr 3, 2025 | 7.64 | 7.81 | 7.64 | 7.71 | 7.71 | 4.05% | 145,581 |
| Apr 2, 2025 | 7.45 | 7.50 | 7.36 | 7.41 | 7.41 | -0.27% | 141,701 |
| Apr 1, 2025 | 7.32 | 7.48 | 7.31 | 7.43 | 7.43 | 1.64% | 349,981 |
| Mar 31, 2025 | 7.29 | 7.38 | 7.29 | 7.31 | 7.31 | - | 176,142 |
| Mar 28, 2025 | 7.25 | 7.33 | 7.23 | 7.31 | 7.31 | -0.68% | 131,971 |
| Mar 27, 2025 | 7.35 | 7.47 | 7.30 | 7.36 | 7.36 | -0.27% | 342,882 |
| Mar 26, 2025 | 7.32 | 7.41 | 7.30 | 7.38 | 7.38 | 0.41% | 123,681 |
| Mar 25, 2025 | 7.33 | 7.45 | 7.32 | 7.35 | 7.35 | 0.96% | 112,248 |
| Mar 24, 2025 | 7.33 | 7.40 | 7.23 | 7.28 | 7.28 | -0.27% | 175,341 |
| Mar 21, 2025 | 7.32 | 7.39 | 7.28 | 7.30 | 7.30 | -1.35% | 474,866 |
| Mar 20, 2025 | 7.51 | 7.51 | 7.36 | 7.40 | 7.40 | -1.86% | 128,642 |
| Mar 19, 2025 | 7.42 | 7.57 | 7.42 | 7.54 | 7.54 | 2.31% | 224,364 |
| Mar 18, 2025 | 7.33 | 7.41 | 7.29 | 7.37 | 7.37 | 0.27% | 117,300 |
| Mar 17, 2025 | 7.22 | 7.38 | 7.19 | 7.35 | 7.35 | 1.38% | 281,281 |
| Mar 14, 2025 | 7.03 | 7.27 | 7.02 | 7.25 | 7.25 | 4.32% | 189,983 |
| Mar 13, 2025 | 6.74 | 7.00 | 6.74 | 6.95 | 6.95 | 1.31% | 128,852 |
| Mar 12, 2025 | 6.78 | 6.89 | 6.78 | 6.86 | 6.86 | 1.78% | 126,251 |
| Mar 11, 2025 | 6.69 | 6.79 | 6.66 | 6.74 | 6.74 | 0.45% | 118,216 |
| Mar 10, 2025 | 6.78 | 6.88 | 6.68 | 6.71 | 6.71 | -1.90% | 113,435 |
| Mar 7, 2025 | 6.75 | 6.87 | 6.73 | 6.84 | 6.84 | 1.63% | 162,909 |
| Mar 6, 2025 | 6.82 | 6.85 | 6.71 | 6.73 | 6.73 | -1.03% | 224,831 |
| Mar 5, 2025 | 6.67 | 6.82 | 6.60 | 6.80 | 6.80 | 2.26% | 355,703 |
| Mar 4, 2025 | 6.57 | 6.66 | 6.51 | 6.65 | 6.65 | 0.61% | 289,590 |
| Mar 3, 2025 | 6.75 | 6.77 | 6.55 | 6.61 | 6.61 | -0.75% | 214,925 |
| Feb 28, 2025 | 6.78 | 6.84 | 6.61 | 6.66 | 6.66 | -4.03% | 602,486 |
| Feb 27, 2025 | 6.95 | 7.03 | 6.94 | 6.94 | 6.94 | -0.86% | 277,316 |
| Feb 26, 2025 | 7.10 | 7.13 | 7.00 | 7.00 | 7.00 | -1.41% | 328,543 |
| Feb 25, 2025 | 7.09 | 7.19 | 7.08 | 7.10 | 7.10 | 2.16% | 793,453 |
| Feb 24, 2025 | 7.19 | 7.19 | 6.94 | 6.95 | 6.95 | -2.11% | 675,134 |
| 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 |