Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
8.25
-0.11 (-1.29%)
Sep 8, 2025, 9:53 AM - Market open
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | 0.26% | 731 |
| Aug 7, 2025 | 8.25 | 8.41 | 8.25 | 8.36 | 8.36 | 1.83% | 1,778 |
| Aug 6, 2025 | 8.11 | 8.21 | 8.11 | 8.21 | 8.21 | 3.45% | 1,791 |
| Aug 5, 2025 | 8.05 | 8.05 | 7.94 | 7.94 | 7.94 | -0.18% | 566 |
| Aug 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.19% | 472 |
| Aug 1, 2025 | 8.06 | 8.06 | 7.97 | 7.97 | 7.97 | 2.12% | 2,404 |
| Jul 31, 2025 | 7.80 | 7.96 | 7.80 | 7.80 | 7.80 | -1.39% | 1,255 |
| Jul 30, 2025 | 7.88 | 8.02 | 7.84 | 7.91 | 7.91 | 1.15% | 3,004 |
| Jul 29, 2025 | 7.75 | 7.82 | 7.55 | 7.82 | 7.82 | 3.03% | 33,977 |
| Jul 28, 2025 | 7.64 | 7.64 | 7.59 | 7.59 | 7.59 | -1.94% | 2,507 |
| Jul 25, 2025 | 7.78 | 7.78 | 7.68 | 7.74 | 7.74 | 2.79% | 11,338 |
| Jul 24, 2025 | 7.85 | 7.86 | 7.53 | 7.53 | 7.53 | -5.76% | 18,837 |
| Jul 23, 2025 | 7.90 | 8.06 | 7.87 | 7.99 | 7.99 | 0.76% | 15,951 |
| Jul 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 309 |
| Jul 21, 2025 | 7.85 | 7.94 | 7.85 | 7.93 | 7.93 | 0.57% | 1,193 |
| Jul 18, 2025 | 7.98 | 7.98 | 7.89 | 7.89 | 7.89 | -0.94% | 2,028 |
| Jul 17, 2025 | 7.96 | 7.98 | 7.91 | 7.96 | 7.96 | -0.50% | 1,415 |
| Jul 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% | 674 |
| Jul 15, 2025 | 7.90 | 7.97 | 7.87 | 7.97 | 7.97 | 7.27% | 4,012 |
| Jul 14, 2025 | 7.90 | 7.90 | 7.32 | 7.43 | 7.43 | -6.07% | 16,806 |
| Jul 11, 2025 | 7.97 | 8.04 | 7.86 | 7.91 | 7.91 | -0.75% | 20,312 |
| Jul 10, 2025 | 8.03 | 8.05 | 7.97 | 7.97 | 7.97 | -3.74% | 2,862 |
| Jul 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 269 |
| Jul 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 375 |
| Jul 7, 2025 | 8.42 | 8.42 | 8.23 | 8.28 | 8.28 | -2.24% | 4,519 |
| Jul 3, 2025 | 8.25 | 8.47 | 8.25 | 8.47 | 8.47 | 2.54% | 1,012 |
| Jul 2, 2025 | 8.27 | 8.27 | 8.22 | 8.26 | 8.26 | -2.59% | 1,205 |
| Jul 1, 2025 | 8.46 | 8.50 | 8.44 | 8.48 | 8.48 | -0.47% | 5,487 |
| Jun 30, 2025 | 8.23 | 8.52 | 8.23 | 8.52 | 8.52 | 7.17% | 3,769 |
| Jun 27, 2025 | 8.35 | 8.35 | 7.95 | 7.95 | 7.95 | -4.90% | 7,299 |
| Jun 26, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.97% | 771 |