Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
6.54
-0.09 (-1.28%)
Mar 31, 2025, 3:35 PM EDT - Market open
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.42 | 6.62 | 6.42 | 6.62 | 6.62 | 1.22% | 3,905 |
| Mar 27, 2025 | 6.62 | 6.62 | 6.54 | 6.54 | 6.54 | 0.46% | 2,860 |
| Mar 26, 2025 | 6.51 | 6.51 | 6.50 | 6.51 | 6.51 | 0.57% | 1,090 |
| Mar 25, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 147 |
| Mar 24, 2025 | 6.58 | 6.58 | 6.47 | 6.47 | 6.47 | -1.18% | 12,443 |
| Mar 21, 2025 | 6.59 | 6.60 | 6.55 | 6.55 | 6.55 | -1.65% | 1,827 |
| Mar 20, 2025 | 6.65 | 6.68 | 6.60 | 6.66 | 6.66 | -0.45% | 4,106 |
| Mar 19, 2025 | 6.71 | 6.78 | 6.69 | 6.69 | 6.69 | -0.59% | 18,984 |
| Mar 18, 2025 | 6.55 | 6.73 | 6.55 | 6.73 | 6.73 | 1.51% | 3,899 |
| Mar 17, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.38% | 310,174 |
| Mar 14, 2025 | 6.40 | 6.54 | 6.40 | 6.54 | 6.54 | 5.83% | 1,374 |
| Mar 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 374 |
| Mar 12, 2025 | 6.18 | 6.18 | 6.14 | 6.18 | 6.18 | 1.31% | 1,525 |
| Mar 11, 2025 | 5.98 | 6.13 | 5.98 | 6.10 | 6.10 | 1.16% | 4,017 |
| Mar 10, 2025 | 6.11 | 6.11 | 6.03 | 6.03 | 6.03 | -2.43% | 703 |
| Mar 7, 2025 | 6.03 | 6.18 | 6.03 | 6.18 | 6.18 | 2.83% | 11,363 |
| Mar 6, 2025 | 6.19 | 6.19 | 6.01 | 6.01 | 6.01 | -1.15% | 5,108 |
| Mar 5, 2025 | 6.02 | 6.08 | 6.02 | 6.08 | 6.08 | 2.53% | 840 |
| Mar 4, 2025 | 5.72 | 5.93 | 5.72 | 5.93 | 5.93 | 7.60% | 2,498 |
| Mar 3, 2025 | 5.91 | 5.91 | 5.49 | 5.51 | 5.51 | -8.76% | 1,997 |
| Feb 28, 2025 | 5.65 | 6.11 | 5.65 | 6.04 | 6.04 | -2.58% | 1,577 |
| Feb 27, 2025 | 6.28 | 6.28 | 6.20 | 6.20 | 6.20 | -1.12% | 2,332 |
| Feb 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.34% | 932 |
| Feb 25, 2025 | 6.27 | 6.36 | 6.27 | 6.36 | 6.36 | 1.36% | 1,626 |
| Feb 24, 2025 | 6.39 | 6.40 | 6.27 | 6.27 | 6.27 | -1.26% | 2,971 |
| Feb 21, 2025 | 6.35 | 6.43 | 6.35 | 6.35 | 6.35 | -0.16% | 2,349 |
| Feb 20, 2025 | 6.35 | 6.40 | 6.35 | 6.36 | 6.36 | -0.47% | 1,841 |
| Feb 19, 2025 | 6.24 | 6.40 | 6.24 | 6.39 | 6.39 | -0.16% | 5,644 |
| Feb 18, 2025 | 6.35 | 6.44 | 6.35 | 6.40 | 6.40 | -0.16% | 2,709 |
| Feb 14, 2025 | 6.38 | 6.44 | 6.38 | 6.41 | 6.41 | 2.56% | 2,036 |
| Feb 13, 2025 | 6.21 | 6.25 | 6.19 | 6.25 | 6.25 | 0.81% | 4,875 |
| Feb 12, 2025 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | -0.16% | 21,808 |
| Feb 11, 2025 | 6.37 | 6.37 | 6.21 | 6.21 | 6.21 | 2.64% | 2,153 |
| Feb 10, 2025 | 6.02 | 6.06 | 5.65 | 6.05 | 6.05 | 0.67% | 3,225 |
| Feb 7, 2025 | 6.08 | 6.12 | 6.01 | 6.01 | 6.01 | -1.80% | 11,551 |
| Feb 6, 2025 | 6.06 | 6.13 | 5.96 | 6.12 | 6.12 | 1.66% | 4,784 |
| Feb 5, 2025 | 6.02 | 6.12 | 6.02 | 6.02 | 6.02 | -0.99% | 3,227 |
| 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 |