Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
5.90
+0.23 (4.06%)
Nov 4, 2024, 3:45 PM EST - Market closed

ELPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.875.955.875.905.904.06%5,499
Nov 1, 20245.905.905.675.675.67-5.03%5,503
Oct 31, 20246.006.035.955.975.97-0.83%6,632
Oct 30, 20246.046.045.976.026.02-0.17%1,637
Oct 29, 20246.106.146.036.036.030.17%231,629
Oct 28, 20246.086.086.026.026.021.18%29,270
Oct 25, 20246.056.075.925.955.95-2.30%142,284
Oct 24, 20246.176.266.006.096.091.67%56,518
Oct 23, 20246.066.125.995.995.99-2.87%3,762
Oct 22, 20246.186.186.156.176.17-1.17%3,782
Oct 21, 20246.236.256.206.246.240.65%3,399
Oct 18, 20246.216.226.166.206.20-0.32%2,552
Oct 17, 20246.206.226.196.226.22-2.20%2,472
Oct 16, 20246.276.366.276.366.360.47%2,985
Oct 15, 20246.456.456.336.336.33-1.56%1,174
Oct 14, 20246.386.456.386.436.431.90%3,650
Oct 11, 20246.386.386.316.316.31-2.47%49,850
Oct 10, 20246.506.516.476.476.47-2,571
Oct 9, 20246.456.496.456.476.47-1.67%1,813
Oct 8, 20246.476.586.476.586.580.77%2,724
Oct 7, 20246.536.606.526.536.531.08%2,531
Oct 4, 20246.456.546.436.466.460.31%5,422
Oct 3, 20246.486.486.426.446.44-2.57%1,091
Oct 2, 20246.626.706.616.616.611.61%8,846
Oct 1, 20245.936.655.846.516.404.08%12,475
Sep 30, 20246.566.646.256.256.15-5.73%7,395
Sep 27, 20246.736.736.626.636.52-0.60%1,906
Sep 26, 20246.666.706.666.676.560.60%1,665
Sep 25, 20246.706.706.606.636.52-0.90%1,752
Sep 24, 20246.766.776.696.696.582.61%12,827
Sep 23, 20246.636.686.466.526.411.09%10,010
Sep 20, 20246.936.936.456.456.35-8.25%8,507
Sep 19, 20247.067.067.007.036.921.15%1,921
Sep 18, 20247.027.106.956.956.84-0.71%5,978
Sep 17, 20246.947.026.947.006.890.65%29,761
Sep 16, 20247.037.056.956.966.84-1.35%8,487
Sep 13, 20246.907.056.907.056.943.22%17,085
Sep 12, 20246.686.836.666.836.720.44%6,883
Sep 11, 20246.826.826.776.806.69-0.44%1,687
Sep 10, 20246.826.836.786.836.72-0.58%1,979
Sep 9, 20246.836.876.816.876.76-2,529
Sep 6, 20247.017.036.866.876.761.33%8,320
Sep 5, 20246.926.966.786.786.67-1.74%5,827
Sep 4, 20246.746.906.746.906.792.68%12,941
Sep 3, 20246.746.776.706.726.613.07%4,513
Aug 30, 20246.526.686.526.526.41-0.69%10,275
Aug 29, 20246.636.676.506.576.46-3.31%11,334
Aug 28, 20246.736.796.736.796.68-1,492
Aug 27, 20246.856.856.796.796.68-0.73%3,360
Aug 26, 20247.087.086.826.846.73-2.01%5,616
Aug 23, 20246.867.026.866.986.873.56%5,594
Aug 22, 20246.836.846.746.746.63-3.02%3,949
Aug 21, 20246.946.966.896.956.840.29%2,138
Aug 20, 20246.896.936.876.936.82-0.86%1,316
Aug 19, 20246.847.006.846.996.882.49%2,119
Aug 16, 20246.826.826.796.826.710.49%2,002
Aug 15, 20246.886.886.796.796.68-1.78%3,319
Aug 14, 20246.886.926.856.916.803.75%6,516
Aug 13, 20246.816.856.666.666.550.60%4,087
Aug 12, 20246.656.746.626.626.51-1.93%3,876
Aug 9, 20246.606.756.556.756.644.49%9,347
Aug 8, 20246.456.526.396.466.354.19%6,472
Aug 7, 20246.506.526.206.206.10-3.73%9,517
Aug 6, 20246.326.446.326.446.343.37%3,352
Aug 5, 20246.106.236.106.236.13-0.48%5,497
Aug 2, 20246.376.376.256.266.16-0.48%19,230
Aug 1, 20246.326.386.296.296.19-0.63%21,081
Jul 31, 20246.326.336.306.336.230.48%22,198
Jul 30, 20246.316.356.286.306.20-1.18%21,723
Jul 29, 20246.286.386.256.386.270.71%23,605
Jul 26, 20246.236.336.216.336.231.28%21,651
Jul 25, 20246.256.306.246.256.150.81%5,111
Jul 24, 20246.306.306.196.206.10-2.97%6,350
Jul 23, 20246.466.466.396.396.29-1.69%10,859
Jul 22, 20246.406.536.406.506.392.52%7,766
Jul 19, 20246.446.446.326.346.24-0.16%3,735
Jul 18, 20246.486.506.356.356.25-2.61%5,343
Jul 17, 20246.636.646.526.526.410.46%7,634
Jul 16, 20246.656.696.496.496.38-1.22%15,903
Jul 15, 20246.566.586.556.576.46-1.35%3,256
Jul 12, 20246.586.676.586.666.551.06%7,895
Jul 11, 20246.616.686.596.596.481.54%2,262
Jul 10, 20246.566.706.496.496.38-0.20%21,499
Jul 9, 20246.416.536.416.506.402.65%7,302
Jul 8, 20246.226.416.226.346.230.72%469,049
Jul 5, 20246.276.296.176.296.193.45%11,383
Jul 3, 20246.056.086.056.085.983.75%1,022
Jul 2, 20245.825.885.745.865.761.56%13,995
Jul 1, 20245.875.925.775.775.68-1.87%15,392
Jun 28, 20245.865.915.865.885.78-2.65%4,184
Jun 27, 20245.966.045.966.045.942.20%4,593
Jun 26, 20245.795.925.795.915.81-0.51%5,352
Jun 25, 20246.056.055.905.945.84-1.98%12,816
Jun 24, 20246.066.126.036.065.963.41%27,276
Jun 21, 20245.985.985.765.865.76-0.17%397,191
Jun 20, 20245.986.015.835.875.771.73%34,428
Jun 18, 20245.936.035.765.775.68-3.51%47,058
Jun 17, 20246.046.085.865.985.88-2.29%32,358
Jun 14, 20246.036.156.026.126.02-0.16%6,283
Jun 13, 20246.076.166.066.136.031.66%6,412