Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
9.14
+0.41 (4.65%)
Oct 20, 2025, 9:54 AM EDT - Market open
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | - | 4.35% | 205 |
| Oct 17, 2025 | 8.82 | 9.05 | 8.73 | 8.73 | 8.73 | 2.59% | 3,086 |
| Oct 16, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.92% | 741 |
| Oct 15, 2025 | 8.58 | 8.58 | 8.35 | 8.35 | 8.35 | -1.76% | 2,588 |
| Oct 14, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 2,348 |
| Oct 13, 2025 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | 2.40% | 771 |
| Oct 10, 2025 | 8.49 | 8.54 | 8.26 | 8.35 | 8.35 | 0.85% | 4,958 |
| Oct 9, 2025 | 8.59 | 8.62 | 8.28 | 8.28 | 8.28 | -3.94% | 1,719 |
| Oct 8, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.93% | 407 |
| Oct 7, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 771 |
| Oct 6, 2025 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | 0.57% | 680 |
| Oct 3, 2025 | 8.73 | 8.74 | 8.70 | 8.74 | 8.74 | -1.43% | 2,844 |
| Oct 2, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.04% | 2,602 |
| Oct 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 258 |
| Sep 30, 2025 | 9.11 | 9.11 | 8.96 | 8.96 | 8.96 | - | 1,321 |
| Sep 29, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.05% | 474 |
| Sep 26, 2025 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | -0.45% | 598 |
| Sep 25, 2025 | 8.94 | 8.95 | 8.82 | 8.82 | 8.82 | 2.00% | 2,588 |
| Sep 24, 2025 | 9.04 | 9.04 | 8.65 | 8.65 | 8.65 | -5.39% | 1,490 |
| Sep 23, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | 1.90% | 1,650 |
| Sep 22, 2025 | 8.94 | 8.97 | 8.94 | 8.97 | 8.97 | -0.77% | 809 |
| Sep 19, 2025 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 1.23% | 944 |
| Sep 18, 2025 | 8.93 | 8.94 | 8.93 | 8.93 | 8.93 | 0.56% | 645 |
| Sep 17, 2025 | 8.91 | 9.00 | 8.88 | 8.88 | 8.88 | 0.57% | 1,072 |
| Sep 16, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 400 |
| Sep 15, 2025 | 8.69 | 8.83 | 8.69 | 8.83 | 8.83 | 2.67% | 1,928 |
| Sep 12, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.70% | 802 |
| Sep 11, 2025 | 8.62 | 8.62 | 8.51 | 8.54 | 8.54 | 0.99% | 980 |
| Sep 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.33% | 982 |
| Sep 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.13% | 495 |
| Sep 8, 2025 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -1.29% | 1,017 |
| Sep 5, 2025 | 8.37 | 8.40 | 8.33 | 8.36 | 8.36 | 3.47% | 10,122 |
| Sep 4, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.22% | 840 |
| Sep 3, 2025 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | 0.37% | 2,198 |
| Sep 2, 2025 | 8.09 | 8.16 | 8.09 | 8.15 | 8.15 | -2.04% | 4,221 |
| Aug 29, 2025 | 8.31 | 8.32 | 8.30 | 8.32 | 8.32 | -0.95% | 1,005 |
| Aug 28, 2025 | 8.40 | 8.40 | 8.39 | 8.40 | 8.40 | 1.45% | 865 |
| Aug 27, 2025 | 8.28 | 8.40 | 8.28 | 8.28 | 8.28 | 0.85% | 1,023 |
| Aug 26, 2025 | 8.24 | 8.24 | 8.21 | 8.21 | 8.21 | -0.85% | 3,292 |
| Aug 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% | 862 |
| Aug 22, 2025 | 8.28 | 8.28 | 8.25 | 8.26 | 8.26 | 3.25% | 4,423 |
| Aug 21, 2025 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | -0.37% | 384 |
| Aug 20, 2025 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | -2.43% | 1,871 |
| Aug 19, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 437 |
| Aug 18, 2025 | 8.27 | 8.29 | 8.23 | 8.23 | 8.23 | -0.80% | 2,719 |
| Aug 15, 2025 | 8.27 | 8.30 | 8.27 | 8.30 | 8.30 | 0.19% | 2,070 |
| Aug 14, 2025 | 8.53 | 8.57 | 8.23 | 8.28 | 8.28 | -1.66% | 17,016 |
| Aug 13, 2025 | 8.36 | 8.50 | 8.27 | 8.42 | 8.42 | 1.15% | 1,388 |
| Aug 12, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 330 |
| Aug 11, 2025 | 8.39 | 8.39 | 8.32 | 8.32 | 8.32 | -0.69% | 3,527 |