Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
8.91
-0.06 (-0.67%)
Jun 13, 2025, 2:36 PM - Market open
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.87 | 8.87 | 8.76 | 8.87 | - | -1.11% | 132,027 |
| Jun 12, 2025 | 8.90 | 8.98 | 8.89 | 8.97 | 8.97 | 0.67% | 264,873 |
| Jun 11, 2025 | 8.82 | 8.99 | 8.77 | 8.91 | 8.91 | 0.34% | 283,039 |
| Jun 10, 2025 | 8.96 | 9.06 | 8.87 | 8.88 | 8.88 | 0.91% | 203,684 |
| Jun 9, 2025 | 8.86 | 8.87 | 8.72 | 8.80 | 8.80 | -1.01% | 266,523 |
| Jun 6, 2025 | 8.94 | 8.95 | 8.85 | 8.89 | 8.89 | -0.11% | 351,329 |
| Jun 5, 2025 | 8.92 | 8.94 | 8.83 | 8.90 | 8.90 | 0.68% | 243,711 |
| Jun 4, 2025 | 9.03 | 9.07 | 8.83 | 8.84 | 8.84 | -0.79% | 291,752 |
| Jun 3, 2025 | 8.85 | 8.96 | 8.80 | 8.91 | 8.91 | 0.79% | 240,512 |
| Jun 2, 2025 | 9.01 | 9.01 | 8.80 | 8.84 | 8.84 | -1.56% | 478,047 |
| May 30, 2025 | 8.97 | 8.99 | 8.86 | 8.98 | 8.98 | -0.22% | 316,299 |
| May 29, 2025 | 8.88 | 9.09 | 8.88 | 9.00 | 9.00 | 2.04% | 301,816 |
| May 28, 2025 | 8.86 | 8.88 | 8.75 | 8.82 | 8.82 | -1.89% | 331,967 |
| May 27, 2025 | 8.90 | 9.00 | 8.88 | 8.99 | 8.99 | 2.74% | 298,350 |
| May 23, 2025 | 8.51 | 8.75 | 8.46 | 8.75 | 8.75 | 0.46% | 461,102 |
| May 22, 2025 | 8.75 | 8.91 | 8.70 | 8.71 | 8.71 | -0.46% | 341,050 |
| May 21, 2025 | 8.84 | 8.84 | 8.69 | 8.75 | 8.75 | -0.57% | 183,720 |
| May 20, 2025 | 8.79 | 8.81 | 8.71 | 8.80 | 8.80 | -0.45% | 160,798 |
| May 19, 2025 | 8.74 | 8.86 | 8.72 | 8.84 | 8.84 | 1.03% | 227,596 |
| May 16, 2025 | 8.66 | 8.78 | 8.62 | 8.75 | 8.75 | 0.57% | 189,837 |
| May 15, 2025 | 8.77 | 8.82 | 8.61 | 8.70 | 8.70 | -0.11% | 176,263 |
| May 14, 2025 | 8.71 | 8.78 | 8.69 | 8.71 | 8.71 | 0.11% | 299,840 |
| May 13, 2025 | 8.57 | 8.76 | 8.51 | 8.70 | 8.70 | 3.94% | 270,730 |
| May 12, 2025 | 8.42 | 8.42 | 8.25 | 8.37 | 8.37 | -3.13% | 262,051 |
| May 9, 2025 | 8.51 | 8.77 | 8.51 | 8.64 | 8.64 | 4.10% | 251,343 |
| May 8, 2025 | 8.27 | 8.45 | 8.25 | 8.30 | 8.30 | 2.34% | 165,982 |
| May 7, 2025 | 8.21 | 8.21 | 8.08 | 8.11 | 8.11 | -1.10% | 147,456 |
| May 6, 2025 | 8.23 | 8.25 | 8.13 | 8.20 | 8.20 | -0.61% | 171,417 |
| May 5, 2025 | 8.30 | 8.34 | 8.18 | 8.25 | 8.25 | 0.86% | 202,491 |
| May 2, 2025 | 8.17 | 8.21 | 8.12 | 8.18 | 8.18 | 1.74% | 173,641 |
| May 1, 2025 | 8.14 | 8.14 | 8.02 | 8.04 | 8.04 | -0.86% | 182,114 |
| Apr 30, 2025 | 8.07 | 8.16 | 8.00 | 8.11 | 8.11 | 0.50% | 145,355 |
| Apr 29, 2025 | 8.04 | 8.19 | 8.04 | 8.07 | 8.07 | 0.12% | 186,015 |
| Apr 28, 2025 | 8.04 | 8.10 | 7.97 | 8.06 | 8.06 | -2.77% | 173,361 |
| Apr 25, 2025 | 8.15 | 8.32 | 8.15 | 8.29 | 7.99 | 1.84% | 175,423 |
| Apr 24, 2025 | 8.04 | 8.19 | 7.97 | 8.14 | 7.85 | 2.78% | 238,662 |
| Apr 23, 2025 | 7.98 | 7.98 | 7.84 | 7.92 | 7.64 | 0.76% | 174,495 |
| Apr 22, 2025 | 7.65 | 7.88 | 7.63 | 7.86 | 7.58 | 3.15% | 308,518 |
| Apr 21, 2025 | 7.63 | 7.68 | 7.54 | 7.62 | 7.35 | 0.13% | 136,295 |
| Apr 17, 2025 | 7.40 | 7.61 | 7.40 | 7.61 | 7.34 | 2.28% | 306,536 |
| Apr 16, 2025 | 7.40 | 7.50 | 7.36 | 7.44 | 7.17 | 0.13% | 163,751 |
| Apr 15, 2025 | 7.47 | 7.52 | 7.41 | 7.43 | 7.16 | -0.80% | 300,416 |
| Apr 14, 2025 | 7.35 | 7.50 | 7.33 | 7.49 | 7.22 | 2.60% | 275,787 |
| Apr 11, 2025 | 7.21 | 7.33 | 7.13 | 7.30 | 7.04 | 1.39% | 354,957 |
| Apr 10, 2025 | 7.20 | 7.25 | 7.06 | 7.20 | 6.94 | -1.50% | 283,479 |
| Apr 9, 2025 | 6.92 | 7.32 | 6.83 | 7.31 | 7.05 | 4.28% | 573,046 |
| Apr 8, 2025 | 7.32 | 7.32 | 6.95 | 7.01 | 6.76 | -2.09% | 289,936 |
| Apr 7, 2025 | 7.12 | 7.37 | 7.06 | 7.16 | 6.90 | -1.65% | 318,908 |
| Apr 4, 2025 | 7.39 | 7.41 | 7.24 | 7.28 | 7.02 | -5.58% | 159,394 |
| Apr 3, 2025 | 7.64 | 7.81 | 7.64 | 7.71 | 7.43 | 4.05% | 145,581 |