Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
6.08
+0.15 (2.53%)
Feb 4, 2025, 3:56 PM EST - Market closed
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 5.94 | 6.08 | 5.94 | 6.08 | 6.08 | 2.53% | 1,303 |
| Feb 3, 2025 | 5.90 | 6.00 | 5.90 | 5.93 | 5.93 | 0.85% | 4,109 |
| Jan 31, 2025 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | -2.16% | 4,591 |
| Jan 30, 2025 | 5.76 | 6.01 | 5.76 | 6.01 | 6.01 | 3.26% | 3,182 |
| Jan 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.22% | 1,154 |
| Jan 28, 2025 | 5.79 | 5.85 | 5.74 | 5.75 | 5.75 | 0.52% | 6,018 |
| Jan 27, 2025 | 5.60 | 5.74 | 5.60 | 5.72 | 5.72 | 1.96% | 8,465 |
| Jan 24, 2025 | 5.63 | 5.63 | 5.58 | 5.61 | 5.61 | 0.54% | 5,008 |
| Jan 23, 2025 | 5.56 | 5.64 | 5.52 | 5.58 | 5.58 | -1.93% | 23,054 |
| Jan 22, 2025 | 5.59 | 5.73 | 5.59 | 5.69 | 5.69 | 3.01% | 2,466 |
| Jan 21, 2025 | 5.34 | 5.54 | 5.34 | 5.52 | 5.52 | 1.73% | 2,600 |
| Jan 17, 2025 | 5.45 | 5.50 | 5.43 | 5.43 | 5.43 | 2.07% | 1,587 |
| Jan 16, 2025 | 5.35 | 5.35 | 5.31 | 5.32 | 5.32 | -2.21% | 740 |
| Jan 15, 2025 | 5.35 | 5.44 | 5.35 | 5.44 | 5.44 | 3.66% | 2,391 |
| Jan 14, 2025 | 5.19 | 5.26 | 5.19 | 5.25 | 5.25 | 0.92% | 3,136 |
| Jan 13, 2025 | 5.04 | 5.23 | 5.04 | 5.20 | 5.20 | 0.78% | 7,252 |
| Jan 10, 2025 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | -2.55% | 6,183 |
| Jan 8, 2025 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | -0.84% | 5,113 |
| Jan 7, 2025 | 5.35 | 5.43 | 5.34 | 5.34 | 5.34 | 0.56% | 6,424 |
| Jan 6, 2025 | 5.18 | 5.35 | 5.18 | 5.31 | 5.31 | 1.65% | 6,020 |
| Jan 3, 2025 | 5.25 | 5.29 | 5.22 | 5.22 | 5.22 | -1.36% | 7,774 |
| Jan 2, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 1.57% | 5,710 |
| Dec 31, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -2.16% | 754 |
| Dec 30, 2024 | 5.29 | 5.33 | 5.28 | 5.33 | 5.33 | 0.36% | 6,263 |
| Dec 27, 2024 | 5.35 | 5.36 | 5.31 | 5.31 | 5.31 | 0.19% | 10,908 |
| Dec 26, 2024 | 5.26 | 5.32 | 5.24 | 5.30 | 5.30 | 1.92% | 6,439 |
| Dec 24, 2024 | 5.18 | 5.22 | 5.18 | 5.20 | 5.20 | -0.38% | 2,340 |
| Dec 23, 2024 | 5.36 | 5.36 | 5.19 | 5.22 | 5.22 | -4.40% | 4,315 |
| Dec 20, 2024 | 5.38 | 5.48 | 5.38 | 5.46 | 5.46 | 2.63% | 2,539 |
| Dec 19, 2024 | 5.30 | 5.41 | 5.30 | 5.32 | 5.32 | 3.91% | 4,559 |
| Dec 18, 2024 | 5.22 | 5.22 | 5.12 | 5.12 | 5.12 | -4.92% | 2,470 |
| Dec 17, 2024 | 5.24 | 5.42 | 5.24 | 5.39 | 5.39 | 0.52% | 3,020 |
| Dec 16, 2024 | 5.37 | 5.37 | 5.34 | 5.36 | 5.36 | -0.06% | 2,071 |
| Dec 13, 2024 | 5.46 | 5.49 | 5.36 | 5.36 | 5.36 | -2.01% | 3,171 |
| Dec 12, 2024 | 5.59 | 5.59 | 5.45 | 5.47 | 5.34 | -4.20% | 10,249 |
| Dec 11, 2024 | 5.67 | 5.87 | 5.53 | 5.71 | 5.57 | - | 10,617 |
| Dec 10, 2024 | 5.58 | 5.71 | 5.58 | 5.71 | 5.57 | 1.96% | 5,034 |
| Dec 9, 2024 | 5.44 | 5.60 | 5.44 | 5.60 | 5.47 | 3.13% | 4,487 |
| Dec 6, 2024 | 5.43 | 5.63 | 5.43 | 5.43 | 5.30 | -3.04% | 2,459 |
| Dec 5, 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.47 | -1.41% | 4,998 |
| Dec 4, 2024 | 5.69 | 5.69 | 5.66 | 5.68 | 5.54 | 1.07% | 639 |
| Dec 3, 2024 | 5.63 | 5.63 | 5.62 | 5.62 | 5.49 | 1.44% | 2,172 |
| Dec 2, 2024 | 5.64 | 5.68 | 5.54 | 5.54 | 5.41 | -3.08% | 6,398 |
| Nov 29, 2024 | 5.45 | 5.73 | 5.45 | 5.72 | 5.58 | -2.29% | 4,498 |
| Nov 27, 2024 | 6.05 | 6.11 | 5.85 | 5.85 | 5.71 | -5.49% | 6,630 |
| Nov 26, 2024 | 5.68 | 6.23 | 5.68 | 6.19 | 6.04 | 5.81% | 13,827 |
| Nov 25, 2024 | 5.73 | 5.87 | 5.73 | 5.85 | 5.71 | 3.17% | 24,273 |
| Nov 22, 2024 | 5.64 | 5.71 | 5.64 | 5.67 | 5.54 | -1.90% | 5,015 |
| Nov 21, 2024 | 5.77 | 5.79 | 5.72 | 5.78 | 5.64 | -3.26% | 7,584 |
| Nov 20, 2024 | 6.03 | 6.03 | 5.93 | 5.98 | 5.83 | -0.42% | 993 |
| Nov 19, 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 5.86 | 2.74% | 19,404 |
| Nov 18, 2024 | 5.77 | 5.84 | 5.77 | 5.84 | 5.70 | 0.69% | 4,286 |
| Nov 15, 2024 | 5.74 | 5.80 | 5.49 | 5.80 | 5.66 | 0.17% | 8,944 |
| Nov 14, 2024 | 5.75 | 5.86 | 5.75 | 5.79 | 5.65 | 1.22% | 5,020 |
| Nov 13, 2024 | 5.67 | 5.72 | 5.61 | 5.72 | 5.58 | 0.18% | 4,940 |
| Nov 12, 2024 | 5.74 | 5.74 | 5.69 | 5.71 | 5.57 | -0.70% | 3,087 |
| Nov 11, 2024 | 5.72 | 5.75 | 5.71 | 5.75 | 5.61 | -1.37% | 6,174 |
| Nov 8, 2024 | 5.71 | 5.84 | 5.69 | 5.83 | 5.69 | -1.19% | 6,803 |
| Nov 7, 2024 | 6.05 | 6.09 | 5.83 | 5.90 | 5.76 | -0.34% | 3,513 |
| Nov 6, 2024 | 5.78 | 5.92 | 5.78 | 5.92 | 5.78 | 0.68% | 2,604 |
| Nov 5, 2024 | 5.85 | 5.88 | 5.82 | 5.88 | 5.74 | -0.34% | 2,044 |
| Nov 4, 2024 | 5.87 | 5.95 | 5.87 | 5.90 | 5.76 | 4.06% | 5,499 |
| Nov 1, 2024 | 5.90 | 5.90 | 5.67 | 5.67 | 5.54 | -5.03% | 5,503 |
| Oct 31, 2024 | 6.00 | 6.03 | 5.95 | 5.97 | 5.83 | -0.83% | 6,632 |
| Oct 30, 2024 | 6.04 | 6.04 | 5.97 | 6.02 | 5.88 | -0.17% | 1,637 |
| Oct 29, 2024 | 6.10 | 6.14 | 6.03 | 6.03 | 5.89 | 0.17% | 231,629 |
| Oct 28, 2024 | 6.08 | 6.08 | 6.02 | 6.02 | 5.88 | 1.18% | 29,270 |
| Oct 25, 2024 | 6.05 | 6.07 | 5.92 | 5.95 | 5.81 | -2.30% | 142,284 |
| Oct 24, 2024 | 6.17 | 6.26 | 6.00 | 6.09 | 5.95 | 1.67% | 56,518 |
| Oct 23, 2024 | 6.06 | 6.12 | 5.99 | 5.99 | 5.85 | -2.87% | 3,762 |
| Oct 22, 2024 | 6.18 | 6.18 | 6.15 | 6.17 | 6.02 | -1.17% | 3,782 |
| Oct 21, 2024 | 6.23 | 6.25 | 6.20 | 6.24 | 6.09 | 0.65% | 3,399 |
| Oct 18, 2024 | 6.21 | 6.22 | 6.16 | 6.20 | 6.05 | -0.32% | 2,552 |
| Oct 17, 2024 | 6.20 | 6.22 | 6.19 | 6.22 | 6.07 | -2.20% | 2,472 |
| Oct 16, 2024 | 6.27 | 6.36 | 6.27 | 6.36 | 6.21 | 0.47% | 2,985 |
| Oct 15, 2024 | 6.45 | 6.45 | 6.33 | 6.33 | 6.18 | -1.56% | 1,174 |
| Oct 14, 2024 | 6.38 | 6.45 | 6.38 | 6.43 | 6.28 | 1.90% | 3,650 |
| Oct 11, 2024 | 6.38 | 6.38 | 6.31 | 6.31 | 6.16 | -2.47% | 49,850 |
| Oct 10, 2024 | 6.50 | 6.51 | 6.47 | 6.47 | 6.32 | - | 2,571 |
| Oct 9, 2024 | 6.45 | 6.49 | 6.45 | 6.47 | 6.32 | -1.67% | 1,813 |
| Oct 8, 2024 | 6.47 | 6.58 | 6.47 | 6.58 | 6.42 | 0.77% | 2,724 |
| Oct 7, 2024 | 6.53 | 6.60 | 6.52 | 6.53 | 6.37 | 1.08% | 2,531 |
| Oct 4, 2024 | 6.45 | 6.54 | 6.43 | 6.46 | 6.31 | 0.31% | 5,422 |
| Oct 3, 2024 | 6.48 | 6.48 | 6.42 | 6.44 | 6.29 | -2.57% | 1,091 |
| Oct 2, 2024 | 6.62 | 6.70 | 6.61 | 6.61 | 6.45 | 1.61% | 8,846 |
| Oct 1, 2024 | 5.93 | 6.65 | 5.84 | 6.51 | 6.25 | 4.08% | 12,475 |
| Sep 30, 2024 | 6.56 | 6.64 | 6.25 | 6.25 | 6.00 | -5.73% | 7,395 |
| Sep 27, 2024 | 6.73 | 6.73 | 6.62 | 6.63 | 6.37 | -0.60% | 1,906 |
| Sep 26, 2024 | 6.66 | 6.70 | 6.66 | 6.67 | 6.40 | 0.60% | 1,665 |
| Sep 25, 2024 | 6.70 | 6.70 | 6.60 | 6.63 | 6.37 | -0.90% | 1,752 |
| Sep 24, 2024 | 6.76 | 6.77 | 6.69 | 6.69 | 6.42 | 2.61% | 12,827 |
| Sep 23, 2024 | 6.63 | 6.68 | 6.46 | 6.52 | 6.26 | 1.09% | 10,010 |
| Sep 20, 2024 | 6.93 | 6.93 | 6.45 | 6.45 | 6.19 | -8.25% | 8,507 |
| Sep 19, 2024 | 7.06 | 7.06 | 7.00 | 7.03 | 6.75 | 1.15% | 1,921 |
| Sep 18, 2024 | 7.02 | 7.10 | 6.95 | 6.95 | 6.67 | -0.71% | 5,978 |
| Sep 17, 2024 | 6.94 | 7.02 | 6.94 | 7.00 | 6.72 | 0.65% | 29,761 |
| Sep 16, 2024 | 7.03 | 7.05 | 6.95 | 6.96 | 6.68 | -1.35% | 8,487 |
| Sep 13, 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 6.77 | 3.22% | 17,085 |
| Sep 12, 2024 | 6.68 | 6.83 | 6.66 | 6.83 | 6.56 | 0.44% | 6,883 |
| Sep 11, 2024 | 6.82 | 6.82 | 6.77 | 6.80 | 6.53 | -0.44% | 1,687 |