Companhia Paranaense de Energia - COPEL (ELP)
NYSE: ELP · Real-Time Price · USD
8.37
-0.27 (-3.13%)
At close: May 12, 2025, 4:00 PM
8.37
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.42 | 8.42 | 8.25 | 8.37 | 8.37 | -3.13% | 262,051 |
| May 9, 2025 | 8.51 | 8.77 | 8.51 | 8.64 | 8.64 | 4.10% | 251,343 |
| May 8, 2025 | 8.27 | 8.45 | 8.25 | 8.30 | 8.30 | 2.34% | 165,982 |
| May 7, 2025 | 8.21 | 8.21 | 8.08 | 8.11 | 8.11 | -1.10% | 147,456 |
| May 6, 2025 | 8.23 | 8.25 | 8.13 | 8.20 | 8.20 | -0.61% | 171,417 |
| May 5, 2025 | 8.30 | 8.34 | 8.18 | 8.25 | 8.25 | 0.86% | 202,491 |
| May 2, 2025 | 8.17 | 8.21 | 8.12 | 8.18 | 8.18 | 1.74% | 173,641 |
| May 1, 2025 | 8.14 | 8.14 | 8.02 | 8.04 | 8.04 | -0.86% | 182,114 |
| Apr 30, 2025 | 8.07 | 8.16 | 8.00 | 8.11 | 8.11 | 0.50% | 145,355 |
| Apr 29, 2025 | 8.04 | 8.19 | 8.04 | 8.07 | 8.07 | 0.12% | 186,015 |
| Apr 28, 2025 | 8.04 | 8.10 | 7.97 | 8.06 | 8.06 | -2.77% | 173,361 |
| Apr 25, 2025 | 8.15 | 8.32 | 8.15 | 8.29 | 7.99 | 1.84% | 175,423 |
| Apr 24, 2025 | 8.04 | 8.19 | 7.97 | 8.14 | 7.85 | 2.78% | 238,662 |
| Apr 23, 2025 | 7.98 | 7.98 | 7.84 | 7.92 | 7.64 | 0.76% | 174,495 |
| Apr 22, 2025 | 7.65 | 7.88 | 7.63 | 7.86 | 7.58 | 3.15% | 308,518 |
| Apr 21, 2025 | 7.63 | 7.68 | 7.54 | 7.62 | 7.35 | 0.13% | 136,295 |
| Apr 17, 2025 | 7.40 | 7.61 | 7.40 | 7.61 | 7.34 | 2.28% | 306,536 |
| Apr 16, 2025 | 7.40 | 7.50 | 7.36 | 7.44 | 7.17 | 0.13% | 163,751 |
| Apr 15, 2025 | 7.47 | 7.52 | 7.41 | 7.43 | 7.16 | -0.80% | 300,416 |
| Apr 14, 2025 | 7.35 | 7.50 | 7.33 | 7.49 | 7.22 | 2.60% | 275,787 |
| Apr 11, 2025 | 7.21 | 7.33 | 7.13 | 7.30 | 7.04 | 1.39% | 354,957 |
| Apr 10, 2025 | 7.20 | 7.25 | 7.06 | 7.20 | 6.94 | -1.50% | 283,479 |
| Apr 9, 2025 | 6.92 | 7.32 | 6.83 | 7.31 | 7.05 | 4.28% | 573,046 |
| Apr 8, 2025 | 7.32 | 7.32 | 6.95 | 7.01 | 6.76 | -2.09% | 289,936 |
| Apr 7, 2025 | 7.12 | 7.37 | 7.06 | 7.16 | 6.90 | -1.65% | 318,908 |
| Apr 4, 2025 | 7.39 | 7.41 | 7.24 | 7.28 | 7.02 | -5.58% | 159,394 |
| Apr 3, 2025 | 7.64 | 7.81 | 7.64 | 7.71 | 7.43 | 4.05% | 145,581 |
| Apr 2, 2025 | 7.45 | 7.50 | 7.36 | 7.41 | 7.15 | -0.27% | 141,701 |
| Apr 1, 2025 | 7.32 | 7.48 | 7.31 | 7.43 | 7.16 | 1.64% | 349,981 |
| Mar 31, 2025 | 7.29 | 7.38 | 7.29 | 7.31 | 7.05 | - | 176,142 |
| Mar 28, 2025 | 7.25 | 7.33 | 7.23 | 7.31 | 7.05 | -0.68% | 131,971 |
| Mar 27, 2025 | 7.35 | 7.47 | 7.30 | 7.36 | 7.10 | -0.27% | 342,882 |
| Mar 26, 2025 | 7.32 | 7.41 | 7.30 | 7.38 | 7.12 | 0.41% | 123,681 |
| Mar 25, 2025 | 7.33 | 7.45 | 7.32 | 7.35 | 7.09 | 0.96% | 112,248 |
| Mar 24, 2025 | 7.33 | 7.40 | 7.23 | 7.28 | 7.02 | -0.27% | 175,341 |
| Mar 21, 2025 | 7.32 | 7.39 | 7.28 | 7.30 | 7.04 | -1.35% | 474,866 |
| Mar 20, 2025 | 7.51 | 7.51 | 7.36 | 7.40 | 7.14 | -1.86% | 128,642 |
| Mar 19, 2025 | 7.42 | 7.57 | 7.42 | 7.54 | 7.27 | 2.31% | 224,364 |
| Mar 18, 2025 | 7.33 | 7.41 | 7.29 | 7.37 | 7.11 | 0.27% | 117,300 |
| Mar 17, 2025 | 7.22 | 7.38 | 7.19 | 7.35 | 7.09 | 1.38% | 281,281 |
| Mar 14, 2025 | 7.03 | 7.27 | 7.02 | 7.25 | 6.99 | 4.32% | 189,983 |
| Mar 13, 2025 | 6.74 | 7.00 | 6.74 | 6.95 | 6.70 | 1.31% | 128,852 |
| Mar 12, 2025 | 6.78 | 6.89 | 6.78 | 6.86 | 6.61 | 1.78% | 126,251 |
| Mar 11, 2025 | 6.69 | 6.79 | 6.66 | 6.74 | 6.50 | 0.45% | 118,216 |
| Mar 10, 2025 | 6.78 | 6.88 | 6.68 | 6.71 | 6.47 | -1.90% | 113,435 |
| Mar 7, 2025 | 6.75 | 6.87 | 6.73 | 6.84 | 6.60 | 1.63% | 162,909 |
| Mar 6, 2025 | 6.82 | 6.85 | 6.71 | 6.73 | 6.49 | -1.03% | 224,831 |
| Mar 5, 2025 | 6.67 | 6.82 | 6.60 | 6.80 | 6.56 | 2.26% | 355,703 |
| Mar 4, 2025 | 6.57 | 6.66 | 6.51 | 6.65 | 6.41 | 0.61% | 289,590 |
| Mar 3, 2025 | 6.75 | 6.77 | 6.55 | 6.61 | 6.37 | -0.75% | 214,925 |