Companhia Paranaense de E... (ELPC)
NYSE: ELPC
· Real-Time Price · USD
8.20
-0.08 (-0.97%)
At close: Aug 15, 2025, 3:58 PM
8.30
1.17%
After-hours: Aug 15, 2025, 05:05 PM EDT
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.27 | 8.30 | 8.27 | 8.30 | 8.20 | 0.24% | 2,070 |
| Aug 14, 2025 | 8.53 | 8.57 | 8.23 | 8.28 | 8.28 | -1.66% | 17,016 |
| Aug 13, 2025 | 8.36 | 8.50 | 8.27 | 8.42 | 8.42 | 1.20% | 1,400 |
| Aug 12, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.00% | 328 |
| Aug 11, 2025 | 8.39 | 8.39 | 8.32 | 8.32 | 8.32 | -0.72% | 3,527 |
| Aug 8, 2025 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | 0.24% | 731 |
| Aug 7, 2025 | 8.25 | 8.41 | 8.25 | 8.36 | 8.36 | 1.83% | 1,800 |
| Aug 6, 2025 | 8.11 | 8.21 | 8.11 | 8.21 | 8.21 | 3.40% | 1,800 |
| Aug 5, 2025 | 8.05 | 8.05 | 7.94 | 7.94 | 7.94 | -0.13% | 600 |
| Aug 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% | 500 |
| Aug 1, 2025 | 8.06 | 8.06 | 7.97 | 7.97 | 7.97 | 2.18% | 2,404 |
| Jul 31, 2025 | 7.80 | 7.96 | 7.80 | 7.80 | 7.80 | -1.39% | 1,300 |
| Jul 30, 2025 | 7.88 | 8.02 | 7.84 | 7.91 | 7.91 | 1.15% | 3,004 |
| Jul 29, 2025 | 7.75 | 7.82 | 7.55 | 7.82 | 7.82 | 3.03% | 34,000 |
| Jul 28, 2025 | 7.64 | 7.64 | 7.59 | 7.59 | 7.59 | -1.94% | 2,507 |
| Jul 25, 2025 | 7.78 | 7.78 | 7.68 | 7.74 | 7.74 | 2.79% | 11,338 |
| Jul 24, 2025 | 7.85 | 7.86 | 7.53 | 7.53 | 7.53 | -5.76% | 18,837 |
| Jul 23, 2025 | 7.90 | 8.06 | 7.87 | 7.99 | 7.99 | 0.76% | 16,000 |
| Jul 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.00% | 276 |
| Jul 21, 2025 | 7.85 | 7.94 | 7.85 | 7.93 | 7.93 | 0.51% | 1,200 |