Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
7.37
+0.31 (4.39%)
May 2, 2025, 4:00 PM EDT - Market closed
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | 4.39% | 2,666 |
| May 1, 2025 | 7.33 | 7.33 | 6.74 | 7.06 | 7.06 | -4.47% | 7,905 |
| Apr 30, 2025 | 7.29 | 7.39 | 7.22 | 7.39 | 7.39 | 1.51% | 4,818 |
| Apr 29, 2025 | 7.32 | 7.33 | 7.20 | 7.28 | 7.28 | -0.14% | 6,925 |
| Apr 28, 2025 | 6.90 | 7.29 | 6.90 | 7.29 | 7.29 | 1.96% | 4,678 |
| Apr 25, 2025 | 7.13 | 7.16 | 7.05 | 7.15 | 6.89 | -1.52% | 11,733 |
| Apr 24, 2025 | 7.24 | 7.40 | 7.21 | 7.26 | 7.00 | 2.34% | 8,231 |
| Apr 23, 2025 | 7.18 | 7.18 | 7.09 | 7.09 | 6.84 | 1.20% | 3,489 |
| Apr 22, 2025 | 6.84 | 7.06 | 6.84 | 7.01 | 6.76 | 3.85% | 5,681 |
| Apr 21, 2025 | 6.92 | 6.92 | 6.68 | 6.75 | 6.51 | -1.46% | 8,486 |
| Apr 17, 2025 | 6.65 | 6.85 | 6.65 | 6.85 | 6.60 | 2.24% | 11,172 |
| Apr 16, 2025 | 6.61 | 6.72 | 6.61 | 6.70 | 6.46 | 2.45% | 1,598 |
| Apr 15, 2025 | 6.70 | 6.70 | 6.51 | 6.54 | 6.31 | -2.82% | 7,815 |
| Apr 14, 2025 | 6.60 | 6.73 | 6.60 | 6.73 | 6.49 | 3.38% | 1,309 |
| Apr 11, 2025 | 6.35 | 6.51 | 6.35 | 6.51 | 6.28 | 2.12% | 2,113 |
| Apr 10, 2025 | 6.37 | 6.43 | 6.26 | 6.38 | 6.15 | -1.01% | 5,535 |
| Apr 9, 2025 | 6.20 | 6.51 | 6.13 | 6.44 | 6.21 | 3.37% | 3,373 |
| Apr 8, 2025 | 6.47 | 6.47 | 6.23 | 6.23 | 6.01 | -2.04% | 1,339 |
| Apr 7, 2025 | 6.45 | 6.58 | 6.27 | 6.36 | 6.13 | -1.70% | 2,734 |
| Apr 4, 2025 | 6.71 | 6.71 | 6.46 | 6.47 | 6.24 | -6.64% | 4,214 |
| Apr 3, 2025 | 6.77 | 6.97 | 6.77 | 6.93 | 6.68 | 2.51% | 9,991 |
| Apr 2, 2025 | 6.68 | 6.76 | 6.62 | 6.76 | 6.52 | -2.45% | 24,998 |
| Apr 1, 2025 | 6.55 | 6.93 | 6.53 | 6.93 | 6.68 | 2.82% | 82,355 |
| Mar 31, 2025 | 6.52 | 6.74 | 6.51 | 6.74 | 6.50 | 1.81% | 7,944 |
| Mar 28, 2025 | 6.42 | 6.62 | 6.42 | 6.62 | 6.38 | 1.22% | 3,905 |
| Mar 27, 2025 | 6.62 | 6.62 | 6.54 | 6.54 | 6.31 | 0.46% | 2,860 |
| Mar 26, 2025 | 6.51 | 6.51 | 6.50 | 6.51 | 6.28 | 0.57% | 1,090 |
| Mar 25, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.24 | - | 147 |
| Mar 24, 2025 | 6.58 | 6.58 | 6.47 | 6.47 | 6.24 | -1.18% | 12,443 |
| Mar 21, 2025 | 6.59 | 6.60 | 6.55 | 6.55 | 6.31 | -1.65% | 1,827 |
| Mar 20, 2025 | 6.65 | 6.68 | 6.60 | 6.66 | 6.42 | -0.45% | 4,106 |
| Mar 19, 2025 | 6.71 | 6.78 | 6.69 | 6.69 | 6.45 | -0.59% | 18,984 |
| Mar 18, 2025 | 6.55 | 6.73 | 6.55 | 6.73 | 6.49 | 1.51% | 3,899 |
| Mar 17, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.39 | 1.38% | 310,174 |
| Mar 14, 2025 | 6.40 | 6.54 | 6.40 | 6.54 | 6.31 | 5.83% | 1,374 |
| Mar 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 5.96 | - | 374 |
| Mar 12, 2025 | 6.18 | 6.18 | 6.14 | 6.18 | 5.96 | 1.31% | 1,525 |
| Mar 11, 2025 | 5.98 | 6.13 | 5.98 | 6.10 | 5.88 | 1.16% | 4,017 |
| Mar 10, 2025 | 6.11 | 6.11 | 6.03 | 6.03 | 5.81 | -2.43% | 703 |
| Mar 7, 2025 | 6.03 | 6.18 | 6.03 | 6.18 | 5.96 | 2.83% | 11,363 |
| Mar 6, 2025 | 6.19 | 6.19 | 6.01 | 6.01 | 5.79 | -1.15% | 5,108 |
| Mar 5, 2025 | 6.02 | 6.08 | 6.02 | 6.08 | 5.86 | 2.53% | 840 |
| Mar 4, 2025 | 5.72 | 5.93 | 5.72 | 5.93 | 5.72 | 7.60% | 2,498 |
| Mar 3, 2025 | 5.91 | 5.91 | 5.49 | 5.51 | 5.31 | -8.76% | 1,997 |
| Feb 28, 2025 | 5.65 | 6.11 | 5.65 | 6.04 | 5.82 | -2.58% | 1,577 |
| Feb 27, 2025 | 6.28 | 6.28 | 6.20 | 6.20 | 5.98 | -1.12% | 2,332 |
| Feb 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.04 | -1.34% | 932 |
| Feb 25, 2025 | 6.27 | 6.36 | 6.27 | 6.36 | 6.13 | 1.36% | 1,626 |
| Feb 24, 2025 | 6.39 | 6.40 | 6.27 | 6.27 | 6.04 | -1.26% | 2,971 |
| Feb 21, 2025 | 6.35 | 6.43 | 6.35 | 6.35 | 6.12 | -0.16% | 2,349 |