Companhia Paranaense de E... (ELP)
5.87
0.02 (0.34%)
At close: Jan 14, 2025, 3:59 PM
5.87
0.09%
After-hours Jan 14, 2025, 07:00 PM EST
ELP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.80 | 5.89 | 5.79 | 5.87 | 0.02 | 0.34% | 178,425 |
| Jan 13, 2025 | 5.82 | 5.89 | 5.80 | 5.85 | 0.07 | 1.21% | 335,100 |
| Jan 10, 2025 | 5.78 | 5.84 | 5.72 | 5.78 | -0.15 | -2.53% | 228,900 |
| Jan 8, 2025 | 5.90 | 5.97 | 5.89 | 5.93 | -0.08 | -1.33% | 185,700 |
| Jan 7, 2025 | 5.97 | 6.08 | 5.96 | 6.01 | 0.08 | 1.35% | 354,004 |
| Jan 6, 2025 | 5.95 | 5.98 | 5.88 | 5.93 | 0.14 | 2.42% | 184,811 |
| Jan 3, 2025 | 5.85 | 5.87 | 5.78 | 5.79 | -0.12 | -2.03% | 170,730 |
| Jan 2, 2025 | 5.78 | 5.93 | 5.77 | 5.91 | -0.02 | -0.34% | 194,200 |
| Dec 31, 2024 | 5.91 | 5.95 | 5.91 | 5.93 | -0.01 | -0.17% | 109,734 |
| Dec 30, 2024 | 5.93 | 5.94 | 5.83 | 5.94 | -0.01 | -0.17% | 208,500 |
| Dec 27, 2024 | 5.94 | 5.98 | 5.91 | 5.95 | 0.02 | 0.34% | 198,133 |
| Dec 26, 2024 | 5.90 | 5.93 | 5.87 | 5.93 | 0.04 | 0.68% | 156,040 |
| Dec 24, 2024 | 5.87 | 5.91 | 5.87 | 5.89 | 0.03 | 0.51% | 91,813 |
| Dec 23, 2024 | 6.02 | 6.03 | 5.83 | 5.86 | -0.27 | -4.40% | 375,128 |
| Dec 20, 2024 | 6.03 | 6.16 | 5.99 | 6.13 | 0.13 | 2.17% | 732,200 |
| Dec 19, 2024 | 5.88 | 6.07 | 5.86 | 6.00 | 0.24 | 4.17% | 414,202 |
| Dec 18, 2024 | 6.01 | 6.03 | 5.72 | 5.76 | -0.33 | -5.42% | 496,614 |
| Dec 17, 2024 | 5.95 | 6.15 | 5.94 | 6.09 | 0.16 | 2.70% | 433,600 |
| Dec 16, 2024 | 6.00 | 6.08 | 5.93 | 5.93 | -0.15 | -2.47% | 232,000 |
| Dec 13, 2024 | 6.07 | 6.16 | 6.06 | 6.08 | -0.08 | -1.30% | 359,708 |
| Dec 12, 2024 | 6.39 | 6.39 | 6.11 | 6.16 | -0.38 | -5.81% | 437,948 |
| Dec 11, 2024 | 6.36 | 6.64 | 6.31 | 6.54 | 0.16 | 2.51% | 472,620 |
| Dec 10, 2024 | 6.41 | 6.42 | 6.33 | 6.38 | 0.10 | 1.59% | 296,446 |
| Dec 9, 2024 | 6.36 | 6.37 | 6.25 | 6.28 | -0.04 | -0.63% | 290,923 |
| Dec 6, 2024 | 6.38 | 6.39 | 6.24 | 6.32 | -0.11 | -1.71% | 380,900 |
| Dec 5, 2024 | 6.57 | 6.59 | 6.42 | 6.43 | 0.01 | 0.16% | 286,100 |
| Dec 4, 2024 | 6.46 | 6.48 | 6.41 | 6.42 | -0.04 | -0.62% | 237,334 |
| Dec 3, 2024 | 6.43 | 6.49 | 6.40 | 6.46 | 0.08 | 1.25% | 186,277 |
| Dec 2, 2024 | 6.41 | 6.46 | 6.37 | 6.38 | -0.09 | -1.39% | 320,100 |
| Nov 29, 2024 | 6.31 | 6.55 | 6.28 | 6.47 | -0.17 | -2.56% | 479,500 |
| Nov 27, 2024 | 6.91 | 6.94 | 6.61 | 6.64 | -0.37 | -5.28% | 436,200 |
| Nov 26, 2024 | 7.03 | 7.10 | 6.95 | 7.01 | 0.39 | 5.89% | 499,000 |
| Nov 25, 2024 | 6.51 | 6.66 | 6.50 | 6.62 | 0.18 | 2.80% | 310,300 |
| Nov 22, 2024 | 6.39 | 6.47 | 6.37 | 6.44 | 0.01 | 0.16% | 260,940 |
| Nov 21, 2024 | 6.48 | 6.52 | 6.42 | 6.43 | -0.22 | -3.31% | 357,800 |
| Nov 20, 2024 | 6.62 | 6.68 | 6.62 | 6.65 | 0.04 | 0.61% | 246,100 |
| Nov 19, 2024 | 6.58 | 6.64 | 6.56 | 6.61 | 0.02 | 0.30% | 228,540 |
| Nov 18, 2024 | 6.56 | 6.63 | 6.56 | 6.59 | 0.04 | 0.61% | 194,828 |
| Nov 15, 2024 | 6.56 | 6.61 | 6.52 | 6.55 | -0.03 | -0.46% | 213,911 |
| Nov 14, 2024 | 6.56 | 6.66 | 6.52 | 6.58 | 0.12 | 1.86% | 357,800 |
| Nov 13, 2024 | 6.43 | 6.47 | 6.36 | 6.46 | -0.02 | -0.31% | 412,923 |
| Nov 12, 2024 | 6.50 | 6.53 | 6.43 | 6.48 | -0.04 | -0.61% | 600,500 |
| Nov 11, 2024 | 6.43 | 6.55 | 6.43 | 6.52 | -0.01 | -0.15% | 236,909 |
| Nov 8, 2024 | 6.50 | 6.56 | 6.44 | 6.53 | -0.12 | -1.80% | 191,800 |
| Nov 7, 2024 | 6.86 | 6.86 | 6.58 | 6.65 | -0.05 | -0.75% | 286,800 |
| Nov 6, 2024 | 6.51 | 6.73 | 6.50 | 6.70 | 0.04 | 0.60% | 450,538 |
| Nov 5, 2024 | 6.63 | 6.69 | 6.57 | 6.66 | -0.03 | -0.45% | 171,200 |
| Nov 4, 2024 | 6.68 | 6.75 | 6.65 | 6.69 | 0.23 | 3.56% | 248,042 |
| Nov 1, 2024 | 6.68 | 6.69 | 6.45 | 6.46 | -0.25 | -3.73% | 134,200 |
| Oct 31, 2024 | 6.79 | 6.84 | 6.71 | 6.71 | -0.11 | -1.61% | 147,904 |