Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
5.67
-0.11 (-1.90%)
Nov 22, 2024, 3:42 PM EST - Market closed
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.64 | 5.71 | 5.64 | 5.67 | 5.67 | -1.90% | 5,015 |
| Nov 21, 2024 | 5.77 | 5.79 | 5.72 | 5.78 | 5.78 | -3.26% | 7,584 |
| Nov 20, 2024 | 6.03 | 6.03 | 5.93 | 5.98 | 5.98 | -0.42% | 993 |
| Nov 19, 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.74% | 19,404 |
| Nov 18, 2024 | 5.77 | 5.84 | 5.77 | 5.84 | 5.84 | 0.69% | 4,286 |
| Nov 15, 2024 | 5.74 | 5.80 | 5.49 | 5.80 | 5.80 | 0.17% | 8,944 |
| Nov 14, 2024 | 5.75 | 5.86 | 5.75 | 5.79 | 5.79 | 1.22% | 5,020 |
| Nov 13, 2024 | 5.67 | 5.72 | 5.61 | 5.72 | 5.72 | 0.18% | 4,940 |
| Nov 12, 2024 | 5.74 | 5.74 | 5.69 | 5.71 | 5.71 | -0.70% | 3,087 |
| Nov 11, 2024 | 5.72 | 5.75 | 5.71 | 5.75 | 5.75 | -1.37% | 6,174 |
| Nov 8, 2024 | 5.71 | 5.84 | 5.69 | 5.83 | 5.83 | -1.19% | 6,803 |
| Nov 7, 2024 | 6.05 | 6.09 | 5.83 | 5.90 | 5.90 | -0.34% | 3,513 |
| Nov 6, 2024 | 5.78 | 5.92 | 5.78 | 5.92 | 5.92 | 0.68% | 2,604 |
| Nov 5, 2024 | 5.85 | 5.88 | 5.82 | 5.88 | 5.88 | -0.34% | 2,044 |
| Nov 4, 2024 | 5.87 | 5.95 | 5.87 | 5.90 | 5.90 | 4.06% | 5,499 |
| Nov 1, 2024 | 5.90 | 5.90 | 5.67 | 5.67 | 5.67 | -5.03% | 5,503 |
| Oct 31, 2024 | 6.00 | 6.03 | 5.95 | 5.97 | 5.97 | -0.83% | 6,632 |
| Oct 30, 2024 | 6.04 | 6.04 | 5.97 | 6.02 | 6.02 | -0.17% | 1,637 |
| Oct 29, 2024 | 6.10 | 6.14 | 6.03 | 6.03 | 6.03 | 0.17% | 231,629 |
| Oct 28, 2024 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | 1.18% | 29,270 |
| Oct 25, 2024 | 6.05 | 6.07 | 5.92 | 5.95 | 5.95 | -2.30% | 142,284 |
| Oct 24, 2024 | 6.17 | 6.26 | 6.00 | 6.09 | 6.09 | 1.67% | 56,518 |
| Oct 23, 2024 | 6.06 | 6.12 | 5.99 | 5.99 | 5.99 | -2.87% | 3,762 |
| Oct 22, 2024 | 6.18 | 6.18 | 6.15 | 6.17 | 6.17 | -1.17% | 3,782 |
| Oct 21, 2024 | 6.23 | 6.25 | 6.20 | 6.24 | 6.24 | 0.65% | 3,399 |
| Oct 18, 2024 | 6.21 | 6.22 | 6.16 | 6.20 | 6.20 | -0.32% | 2,552 |
| Oct 17, 2024 | 6.20 | 6.22 | 6.19 | 6.22 | 6.22 | -2.20% | 2,472 |
| Oct 16, 2024 | 6.27 | 6.36 | 6.27 | 6.36 | 6.36 | 0.47% | 2,985 |
| Oct 15, 2024 | 6.45 | 6.45 | 6.33 | 6.33 | 6.33 | -1.56% | 1,174 |
| Oct 14, 2024 | 6.38 | 6.45 | 6.38 | 6.43 | 6.43 | 1.90% | 3,650 |
| Oct 11, 2024 | 6.38 | 6.38 | 6.31 | 6.31 | 6.31 | -2.47% | 49,850 |
| Oct 10, 2024 | 6.50 | 6.51 | 6.47 | 6.47 | 6.47 | - | 2,571 |
| Oct 9, 2024 | 6.45 | 6.49 | 6.45 | 6.47 | 6.47 | -1.67% | 1,813 |
| Oct 8, 2024 | 6.47 | 6.58 | 6.47 | 6.58 | 6.58 | 0.77% | 2,724 |
| Oct 7, 2024 | 6.53 | 6.60 | 6.52 | 6.53 | 6.53 | 1.08% | 2,531 |
| Oct 4, 2024 | 6.45 | 6.54 | 6.43 | 6.46 | 6.46 | 0.31% | 5,422 |
| Oct 3, 2024 | 6.48 | 6.48 | 6.42 | 6.44 | 6.44 | -2.57% | 1,091 |
| Oct 2, 2024 | 6.62 | 6.70 | 6.61 | 6.61 | 6.61 | 1.61% | 8,846 |
| Oct 1, 2024 | 5.93 | 6.65 | 5.84 | 6.51 | 6.40 | 4.08% | 12,475 |
| Sep 30, 2024 | 6.56 | 6.64 | 6.25 | 6.25 | 6.15 | -5.73% | 7,395 |
| Sep 27, 2024 | 6.73 | 6.73 | 6.62 | 6.63 | 6.52 | -0.60% | 1,906 |
| Sep 26, 2024 | 6.66 | 6.70 | 6.66 | 6.67 | 6.56 | 0.60% | 1,665 |
| Sep 25, 2024 | 6.70 | 6.70 | 6.60 | 6.63 | 6.52 | -0.90% | 1,752 |
| Sep 24, 2024 | 6.76 | 6.77 | 6.69 | 6.69 | 6.58 | 2.61% | 12,827 |
| Sep 23, 2024 | 6.63 | 6.68 | 6.46 | 6.52 | 6.41 | 1.09% | 10,010 |
| Sep 20, 2024 | 6.93 | 6.93 | 6.45 | 6.45 | 6.35 | -8.25% | 8,507 |
| Sep 19, 2024 | 7.06 | 7.06 | 7.00 | 7.03 | 6.92 | 1.15% | 1,921 |
| Sep 18, 2024 | 7.02 | 7.10 | 6.95 | 6.95 | 6.84 | -0.71% | 5,978 |
| Sep 17, 2024 | 6.94 | 7.02 | 6.94 | 7.00 | 6.89 | 0.65% | 29,761 |
| Sep 16, 2024 | 7.03 | 7.05 | 6.95 | 6.96 | 6.84 | -1.35% | 8,487 |
| Sep 13, 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 6.94 | 3.22% | 17,085 |
| Sep 12, 2024 | 6.68 | 6.83 | 6.66 | 6.83 | 6.72 | 0.44% | 6,883 |
| Sep 11, 2024 | 6.82 | 6.82 | 6.77 | 6.80 | 6.69 | -0.44% | 1,687 |
| Sep 10, 2024 | 6.82 | 6.83 | 6.78 | 6.83 | 6.72 | -0.58% | 1,979 |
| Sep 9, 2024 | 6.83 | 6.87 | 6.81 | 6.87 | 6.76 | - | 2,529 |
| Sep 6, 2024 | 7.01 | 7.03 | 6.86 | 6.87 | 6.76 | 1.33% | 8,320 |
| Sep 5, 2024 | 6.92 | 6.96 | 6.78 | 6.78 | 6.67 | -1.74% | 5,827 |
| Sep 4, 2024 | 6.74 | 6.90 | 6.74 | 6.90 | 6.79 | 2.68% | 12,941 |
| Sep 3, 2024 | 6.74 | 6.77 | 6.70 | 6.72 | 6.61 | 3.07% | 4,513 |
| Aug 30, 2024 | 6.52 | 6.68 | 6.52 | 6.52 | 6.41 | -0.69% | 10,275 |
| Aug 29, 2024 | 6.63 | 6.67 | 6.50 | 6.57 | 6.46 | -3.31% | 11,334 |
| Aug 28, 2024 | 6.73 | 6.79 | 6.73 | 6.79 | 6.68 | - | 1,492 |
| Aug 27, 2024 | 6.85 | 6.85 | 6.79 | 6.79 | 6.68 | -0.73% | 3,360 |
| Aug 26, 2024 | 7.08 | 7.08 | 6.82 | 6.84 | 6.73 | -2.01% | 5,616 |
| Aug 23, 2024 | 6.86 | 7.02 | 6.86 | 6.98 | 6.87 | 3.56% | 5,594 |
| Aug 22, 2024 | 6.83 | 6.84 | 6.74 | 6.74 | 6.63 | -3.02% | 3,949 |
| Aug 21, 2024 | 6.94 | 6.96 | 6.89 | 6.95 | 6.84 | 0.29% | 2,138 |
| Aug 20, 2024 | 6.89 | 6.93 | 6.87 | 6.93 | 6.82 | -0.86% | 1,316 |
| Aug 19, 2024 | 6.84 | 7.00 | 6.84 | 6.99 | 6.88 | 2.49% | 2,119 |
| Aug 16, 2024 | 6.82 | 6.82 | 6.79 | 6.82 | 6.71 | 0.49% | 2,002 |
| Aug 15, 2024 | 6.88 | 6.88 | 6.79 | 6.79 | 6.68 | -1.78% | 3,319 |
| Aug 14, 2024 | 6.88 | 6.92 | 6.85 | 6.91 | 6.80 | 3.75% | 6,516 |
| Aug 13, 2024 | 6.81 | 6.85 | 6.66 | 6.66 | 6.55 | 0.60% | 4,087 |
| Aug 12, 2024 | 6.65 | 6.74 | 6.62 | 6.62 | 6.51 | -1.93% | 3,876 |
| Aug 9, 2024 | 6.60 | 6.75 | 6.55 | 6.75 | 6.64 | 4.49% | 9,347 |
| Aug 8, 2024 | 6.45 | 6.52 | 6.39 | 6.46 | 6.35 | 4.19% | 6,472 |
| Aug 7, 2024 | 6.50 | 6.52 | 6.20 | 6.20 | 6.10 | -3.73% | 9,517 |
| Aug 6, 2024 | 6.32 | 6.44 | 6.32 | 6.44 | 6.34 | 3.37% | 3,352 |
| Aug 5, 2024 | 6.10 | 6.23 | 6.10 | 6.23 | 6.13 | -0.48% | 5,497 |
| Aug 2, 2024 | 6.37 | 6.37 | 6.25 | 6.26 | 6.16 | -0.48% | 19,230 |
| Aug 1, 2024 | 6.32 | 6.38 | 6.29 | 6.29 | 6.19 | -0.63% | 21,081 |
| Jul 31, 2024 | 6.32 | 6.33 | 6.30 | 6.33 | 6.23 | 0.48% | 22,198 |
| Jul 30, 2024 | 6.31 | 6.35 | 6.28 | 6.30 | 6.20 | -1.18% | 21,723 |
| Jul 29, 2024 | 6.28 | 6.38 | 6.25 | 6.38 | 6.27 | 0.71% | 23,605 |
| Jul 26, 2024 | 6.23 | 6.33 | 6.21 | 6.33 | 6.23 | 1.28% | 21,651 |
| Jul 25, 2024 | 6.25 | 6.30 | 6.24 | 6.25 | 6.15 | 0.81% | 5,111 |
| Jul 24, 2024 | 6.30 | 6.30 | 6.19 | 6.20 | 6.10 | -2.97% | 6,350 |
| Jul 23, 2024 | 6.46 | 6.46 | 6.39 | 6.39 | 6.29 | -1.69% | 10,859 |
| Jul 22, 2024 | 6.40 | 6.53 | 6.40 | 6.50 | 6.39 | 2.52% | 7,766 |
| Jul 19, 2024 | 6.44 | 6.44 | 6.32 | 6.34 | 6.24 | -0.16% | 3,735 |
| Jul 18, 2024 | 6.48 | 6.50 | 6.35 | 6.35 | 6.25 | -2.61% | 5,343 |
| Jul 17, 2024 | 6.63 | 6.64 | 6.52 | 6.52 | 6.41 | 0.46% | 7,634 |
| Jul 16, 2024 | 6.65 | 6.69 | 6.49 | 6.49 | 6.38 | -1.22% | 15,903 |
| Jul 15, 2024 | 6.56 | 6.58 | 6.55 | 6.57 | 6.46 | -1.35% | 3,256 |
| Jul 12, 2024 | 6.58 | 6.67 | 6.58 | 6.66 | 6.55 | 1.06% | 7,895 |
| Jul 11, 2024 | 6.61 | 6.68 | 6.59 | 6.59 | 6.48 | 1.54% | 2,262 |
| Jul 10, 2024 | 6.56 | 6.70 | 6.49 | 6.49 | 6.38 | -0.20% | 21,499 |
| Jul 9, 2024 | 6.41 | 6.53 | 6.41 | 6.50 | 6.40 | 2.65% | 7,302 |
| Jul 8, 2024 | 6.22 | 6.41 | 6.22 | 6.34 | 6.23 | 0.72% | 469,049 |
| Jul 5, 2024 | 6.27 | 6.29 | 6.17 | 6.29 | 6.19 | 3.45% | 11,383 |