Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
7.95
-0.41 (-4.90%)
Jun 27, 2025, 4:00 PM - Market closed
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.35 | 8.35 | 7.95 | 7.95 | 7.95 | -4.90% | 7,299 |
| Jun 26, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.97% | 771 |
| Jun 25, 2025 | 8.35 | 8.35 | 8.28 | 8.28 | 8.28 | -1.90% | 904 |
| Jun 24, 2025 | 8.44 | 8.62 | 8.42 | 8.44 | 8.44 | 0.60% | 4,001 |
| Jun 23, 2025 | 8.28 | 8.46 | 8.28 | 8.39 | 8.39 | -0.12% | 11,873 |
| Jun 20, 2025 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | -5.30% | 2,439 |
| Jun 18, 2025 | 8.53 | 8.87 | 8.47 | 8.87 | 8.87 | 4.40% | 9,644 |
| Jun 17, 2025 | 8.57 | 8.57 | 8.50 | 8.50 | 8.50 | -1.09% | 949 |
| Jun 16, 2025 | 8.39 | 8.59 | 8.39 | 8.59 | 8.59 | 3.79% | 1,632 |
| Jun 13, 2025 | 8.13 | 8.28 | 8.13 | 8.28 | 8.28 | -0.11% | 1,565 |
| Jun 12, 2025 | 8.21 | 8.29 | 8.20 | 8.29 | 8.29 | 0.67% | 2,057 |
| Jun 11, 2025 | 8.18 | 8.28 | 8.18 | 8.23 | 8.23 | 0.37% | 4,967 |
| Jun 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% | 902 |
| Jun 9, 2025 | 8.11 | 8.14 | 8.11 | 8.13 | 8.13 | -0.49% | 7,740 |
| Jun 6, 2025 | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | 0.37% | 949 |
| Jun 5, 2025 | 8.09 | 8.17 | 8.09 | 8.14 | 8.14 | -0.25% | 2,204 |
| Jun 4, 2025 | 8.24 | 8.24 | 8.16 | 8.16 | 8.16 | -0.24% | 1,032 |
| Jun 3, 2025 | 8.09 | 8.18 | 8.09 | 8.18 | 8.18 | 0.99% | 2,241 |
| Jun 2, 2025 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -1.10% | 1,399 |
| May 30, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.56% | 498 |
| May 29, 2025 | 8.19 | 8.24 | 8.19 | 8.24 | 8.24 | 2.06% | 1,719 |
| May 28, 2025 | 8.20 | 8.20 | 8.04 | 8.07 | 8.07 | -1.59% | 5,332 |
| May 27, 2025 | 7.99 | 8.20 | 7.99 | 8.20 | 8.20 | 2.78% | 121,674 |
| May 23, 2025 | 7.87 | 7.99 | 7.87 | 7.98 | 7.98 | -0.28% | 3,585 |
| May 22, 2025 | 8.07 | 8.07 | 7.99 | 8.00 | 8.00 | -0.02% | 1,839 |
| May 21, 2025 | 8.13 | 8.13 | 8.00 | 8.00 | 8.00 | -1.45% | 2,085 |
| May 20, 2025 | 8.10 | 8.12 | 8.04 | 8.12 | 8.12 | -0.85% | 114,613 |
| May 19, 2025 | 8.04 | 8.20 | 8.04 | 8.19 | 8.19 | 1.49% | 6,893 |
| May 16, 2025 | 7.99 | 8.07 | 7.93 | 8.07 | 8.07 | -0.80% | 1,547 |
| May 15, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.06% | 726 |
| May 14, 2025 | 8.15 | 8.15 | 8.07 | 8.14 | 8.14 | 0.25% | 7,783 |
| May 13, 2025 | 7.96 | 8.12 | 7.93 | 8.12 | 8.12 | 4.30% | 3,677 |
| May 12, 2025 | 7.74 | 7.80 | 7.66 | 7.79 | 7.79 | -3.05% | 3,235 |
| May 9, 2025 | 7.90 | 8.03 | 7.87 | 8.03 | 8.03 | 4.35% | 10,187 |
| May 8, 2025 | 7.52 | 7.75 | 7.52 | 7.70 | 7.70 | 3.76% | 3,367 |
| May 7, 2025 | 7.43 | 7.43 | 7.38 | 7.42 | 7.42 | -0.72% | 6,718 |
| May 6, 2025 | 7.47 | 7.50 | 7.43 | 7.47 | 7.47 | -0.15% | 23,146 |
| May 5, 2025 | 7.50 | 7.50 | 7.41 | 7.48 | 7.48 | 1.51% | 1,274 |
| 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 |