Companhia Paranaense de E... (ELPC)
NYSE: ELPC
· Real-Time Price · USD
8.80
0.15 (1.77%)
At close: Sep 25, 2025, 3:59 PM
8.82
0.23%
After-hours: Sep 25, 2025, 06:15 PM EDT
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.04 | 9.04 | 8.98 | 8.98 | 8.98 | -1.75% | 1,479 |
| Sep 23, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | 1.90% | 1,700 |
| Sep 22, 2025 | 8.94 | 8.97 | 8.94 | 8.97 | 8.97 | -0.77% | 809 |
| Sep 19, 2025 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 1.23% | 944 |
| Sep 18, 2025 | 8.93 | 8.94 | 8.93 | 8.93 | 8.93 | 0.56% | 645 |
| Sep 17, 2025 | 8.91 | 9.00 | 8.88 | 8.88 | 8.88 | 0.57% | 1,100 |
| Sep 16, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.00% | 162 |
| Sep 15, 2025 | 8.69 | 8.83 | 8.69 | 8.83 | 8.83 | 2.67% | 1,928 |
| Sep 12, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.70% | 863 |
| Sep 11, 2025 | 8.62 | 8.62 | 8.51 | 8.54 | 8.54 | 0.95% | 1,000 |
| Sep 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.32% | 1,000 |
| Sep 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 500 |
| Sep 8, 2025 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -1.32% | 1,017 |
| Sep 5, 2025 | 8.37 | 8.40 | 8.33 | 8.36 | 8.36 | 3.47% | 10,122 |
| Sep 4, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.22% | 840 |
| Sep 3, 2025 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | 0.37% | 2,200 |
| Sep 2, 2025 | 8.09 | 8.16 | 8.09 | 8.15 | 8.15 | -2.04% | 4,221 |
| Aug 29, 2025 | 8.31 | 8.32 | 8.30 | 8.32 | 8.32 | -0.95% | 1,005 |
| Aug 28, 2025 | 8.40 | 8.40 | 8.39 | 8.40 | 8.40 | 1.45% | 900 |
| Aug 27, 2025 | 8.28 | 8.40 | 8.28 | 8.28 | 8.28 | 0.85% | 1,023 |