Companhia Paranaense de E... (ELPC)
5.35
0.10 (1.94%)
At close: Jan 15, 2025, 9:50 AM
ELPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.19 | 5.26 | 5.19 | 5.25 | 0.05 | 0.96% | 3,136 |
| Jan 13, 2025 | 5.04 | 5.23 | 5.04 | 5.20 | 0.04 | 0.78% | 7,300 |
| Jan 10, 2025 | 5.10 | 5.19 | 5.10 | 5.16 | -0.14 | -2.64% | 6,200 |
| Jan 8, 2025 | 5.18 | 5.30 | 5.18 | 5.30 | -0.04 | -0.75% | 5,113 |
| Jan 7, 2025 | 5.35 | 5.43 | 5.34 | 5.34 | 0.03 | 0.56% | 6,424 |
| Jan 6, 2025 | 5.18 | 5.35 | 5.18 | 5.31 | 0.09 | 1.72% | 6,020 |
| Jan 3, 2025 | 5.25 | 5.29 | 5.22 | 5.22 | -0.08 | -1.51% | 7,800 |
| Jan 2, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 0.09 | 1.73% | 5,710 |
| Dec 31, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | -0.12 | -2.25% | 800 |
| Dec 30, 2024 | 5.29 | 5.33 | 5.28 | 5.33 | 0.02 | 0.38% | 6,300 |
| Dec 27, 2024 | 5.35 | 5.36 | 5.31 | 5.31 | 0.01 | 0.19% | 10,908 |
| Dec 26, 2024 | 5.26 | 5.32 | 5.24 | 5.30 | 0.10 | 1.92% | 6,439 |
| Dec 24, 2024 | 5.18 | 5.22 | 5.18 | 5.20 | -0.02 | -0.38% | 2,340 |
| Dec 23, 2024 | 5.36 | 5.36 | 5.19 | 5.22 | -0.24 | -4.40% | 4,315 |
| Dec 20, 2024 | 5.38 | 5.48 | 5.38 | 5.46 | 0.14 | 2.63% | 2,539 |
| Dec 19, 2024 | 5.30 | 5.41 | 5.30 | 5.32 | 0.20 | 3.91% | 4,600 |
| Dec 18, 2024 | 5.22 | 5.22 | 5.12 | 5.12 | -0.27 | -5.01% | 2,500 |
| Dec 17, 2024 | 5.24 | 5.42 | 5.24 | 5.39 | 0.03 | 0.56% | 3,020 |
| Dec 16, 2024 | 5.37 | 5.37 | 5.34 | 5.36 | 0.00 | 0.00% | 2,100 |
| Dec 13, 2024 | 5.46 | 5.49 | 5.36 | 5.36 | -0.11 | -2.01% | 3,200 |
| Dec 12, 2024 | 5.59 | 5.59 | 5.45 | 5.47 | -0.24 | -4.20% | 10,249 |
| Dec 11, 2024 | 5.67 | 5.87 | 5.53 | 5.71 | 0.00 | 0.00% | 10,617 |
| Dec 10, 2024 | 5.58 | 5.71 | 5.58 | 5.71 | 0.11 | 1.96% | 5,034 |
| Dec 9, 2024 | 5.44 | 5.60 | 5.44 | 5.60 | 0.17 | 3.13% | 4,500 |
| Dec 6, 2024 | 5.43 | 5.63 | 5.43 | 5.43 | -0.17 | -3.04% | 2,500 |
| Dec 5, 2024 | 5.75 | 5.75 | 5.60 | 5.60 | -0.08 | -1.41% | 5,000 |
| Dec 4, 2024 | 5.69 | 5.69 | 5.66 | 5.68 | 0.06 | 1.07% | 639 |
| Dec 3, 2024 | 5.63 | 5.63 | 5.62 | 5.62 | 0.08 | 1.44% | 2,200 |
| Dec 2, 2024 | 5.64 | 5.68 | 5.54 | 5.54 | -0.18 | -3.15% | 6,400 |
| Nov 29, 2024 | 5.45 | 5.73 | 5.45 | 5.72 | -0.13 | -2.22% | 4,500 |
| Nov 27, 2024 | 6.05 | 6.11 | 5.85 | 5.85 | -0.34 | -5.49% | 6,630 |
| Nov 26, 2024 | 5.68 | 6.23 | 5.68 | 6.19 | 0.34 | 5.81% | 13,827 |
| Nov 25, 2024 | 5.73 | 5.87 | 5.73 | 5.85 | 0.18 | 3.17% | 24,300 |
| Nov 22, 2024 | 5.64 | 5.71 | 5.64 | 5.67 | -0.11 | -1.90% | 5,015 |
| Nov 21, 2024 | 5.77 | 5.79 | 5.72 | 5.78 | -0.20 | -3.34% | 7,600 |
| Nov 20, 2024 | 6.03 | 6.03 | 5.93 | 5.98 | -0.02 | -0.33% | 1,000 |
| Nov 19, 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 0.16 | 2.74% | 19,404 |
| Nov 18, 2024 | 5.77 | 5.84 | 5.77 | 5.84 | 0.04 | 0.69% | 4,300 |
| Nov 15, 2024 | 5.74 | 5.80 | 5.49 | 5.80 | 0.01 | 0.17% | 8,944 |
| Nov 14, 2024 | 5.75 | 5.86 | 5.75 | 5.79 | 0.07 | 1.22% | 5,020 |
| Nov 13, 2024 | 5.67 | 5.72 | 5.61 | 5.72 | 0.01 | 0.18% | 4,940 |
| Nov 12, 2024 | 5.74 | 5.74 | 5.69 | 5.71 | -0.04 | -0.70% | 3,100 |
| Nov 11, 2024 | 5.72 | 5.75 | 5.71 | 5.75 | -0.08 | -1.37% | 6,200 |
| Nov 8, 2024 | 5.71 | 5.84 | 5.69 | 5.83 | -0.07 | -1.19% | 6,803 |
| Nov 7, 2024 | 6.05 | 6.09 | 5.83 | 5.90 | -0.02 | -0.34% | 3,513 |
| Nov 6, 2024 | 5.77 | 5.92 | 5.77 | 5.92 | 0.04 | 0.68% | 2,604 |
| Nov 5, 2024 | 5.85 | 5.88 | 5.82 | 5.88 | -0.02 | -0.34% | 2,044 |
| Nov 4, 2024 | 5.87 | 5.95 | 5.87 | 5.90 | 0.23 | 4.06% | 5,500 |
| Nov 1, 2024 | 5.90 | 5.90 | 5.67 | 5.67 | -0.30 | -5.03% | 5,503 |
| Oct 31, 2024 | 6.00 | 6.03 | 5.95 | 5.97 | -0.05 | -0.83% | 6,632 |