Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
7.44
+0.13 (1.78%)
At close: Apr 1, 2025, 3:59 PM
7.37
-0.07 (-0.89%)
After-hours: Apr 1, 2025, 4:07 PM EDT
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.32 | 7.48 | 7.31 | 7.43 | - | 1.64% | 311,840 |
| 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 |
| Feb 12, 2025 | 6.90 | 6.98 | 6.85 | 6.91 | 6.91 | -1.43% | 210,048 |
| Feb 11, 2025 | 7.03 | 7.07 | 6.93 | 7.01 | 7.01 | 3.39% | 284,775 |
| Feb 10, 2025 | 6.74 | 6.79 | 6.66 | 6.78 | 6.78 | 1.35% | 177,234 |
| Feb 7, 2025 | 6.79 | 6.84 | 6.68 | 6.69 | 6.69 | -1.76% | 252,270 |
| Feb 6, 2025 | 6.76 | 6.84 | 6.72 | 6.81 | 6.81 | 1.04% | 234,741 |
| Feb 5, 2025 | 6.71 | 6.83 | 6.71 | 6.74 | 6.74 | -0.88% | 237,268 |
| Feb 4, 2025 | 6.71 | 6.83 | 6.69 | 6.80 | 6.80 | 0.15% | 191,977 |
| Feb 3, 2025 | 6.65 | 6.79 | 6.65 | 6.79 | 6.79 | 1.95% | 463,682 |
| Jan 31, 2025 | 6.73 | 6.78 | 6.65 | 6.66 | 6.66 | -0.89% | 221,226 |
| Jan 30, 2025 | 6.59 | 6.76 | 6.59 | 6.72 | 6.72 | 3.07% | 317,922 |
| Jan 29, 2025 | 6.54 | 6.58 | 6.48 | 6.52 | 6.52 | 0.31% | 239,870 |
| Jan 28, 2025 | 6.44 | 6.53 | 6.41 | 6.50 | 6.50 | 0.78% | 265,967 |
| Jan 27, 2025 | 6.36 | 6.45 | 6.31 | 6.45 | 6.45 | 3.20% | 149,413 |
| Jan 24, 2025 | 6.26 | 6.29 | 6.21 | 6.25 | 6.25 | 0.64% | 134,669 |
| Jan 23, 2025 | 6.25 | 6.27 | 6.15 | 6.21 | 6.21 | -2.20% | 212,989 |
| Jan 22, 2025 | 6.29 | 6.40 | 6.24 | 6.35 | 6.35 | 3.42% | 267,153 |
| Jan 21, 2025 | 6.07 | 6.18 | 6.07 | 6.14 | 6.14 | 1.66% | 345,924 |