Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
8.58
-0.05 (-0.58%)
Jul 17, 2025, 3:01 PM - Market open
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 8.54 | 8.59 | 8.47 | 8.56 | - | -0.81% | 85,077 |
| 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 |
| Jun 25, 2025 | 8.99 | 8.99 | 8.85 | 8.87 | 8.87 | -3.38% | 206,200 |
| Jun 24, 2025 | 9.15 | 9.28 | 9.07 | 9.18 | 9.18 | 0.66% | 341,402 |
| Jun 23, 2025 | 9.00 | 9.13 | 8.99 | 9.12 | 9.12 | -0.22% | 158,646 |
| Jun 20, 2025 | 9.11 | 9.14 | 9.02 | 9.14 | 9.14 | 0.33% | 504,188 |
| Jun 18, 2025 | 9.28 | 9.28 | 9.09 | 9.11 | 9.11 | -1.41% | 296,445 |
| Jun 17, 2025 | 9.21 | 9.26 | 9.16 | 9.24 | 9.24 | 0.87% | 259,002 |
| Jun 16, 2025 | 9.06 | 9.20 | 9.04 | 9.16 | 9.16 | 2.58% | 248,079 |
| Jun 13, 2025 | 8.87 | 8.95 | 8.76 | 8.93 | 8.93 | -0.45% | 262,726 |
| 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 |