Companhia Paranaense de E... (ELPC)
6.51
0.15 (2.36%)
At close: Feb 21, 2025, 3:24 PM
ELPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.35 | 6.40 | 6.35 | 6.36 | -0.03 | -0.47% | 1,841 |
| Feb 19, 2025 | 6.24 | 6.40 | 6.24 | 6.39 | -0.01 | -0.16% | 5,644 |
| Feb 18, 2025 | 6.35 | 6.44 | 6.35 | 6.40 | -0.01 | -0.16% | 2,709 |
| Feb 14, 2025 | 6.38 | 6.44 | 6.38 | 6.41 | 0.16 | 2.56% | 2,036 |
| Feb 13, 2025 | 6.21 | 6.25 | 6.19 | 6.25 | 0.05 | 0.81% | 4,900 |
| Feb 12, 2025 | 6.14 | 6.20 | 6.14 | 6.20 | -0.01 | -0.16% | 21,808 |
| Feb 11, 2025 | 6.37 | 6.37 | 6.21 | 6.21 | 0.16 | 2.64% | 2,200 |
| Feb 10, 2025 | 6.02 | 6.06 | 5.65 | 6.05 | 0.04 | 0.67% | 3,225 |
| Feb 7, 2025 | 6.08 | 6.12 | 6.01 | 6.01 | -0.11 | -1.80% | 11,600 |
| Feb 6, 2025 | 6.06 | 6.13 | 5.96 | 6.12 | 0.10 | 1.66% | 4,800 |
| Feb 5, 2025 | 6.02 | 6.12 | 6.02 | 6.02 | -0.06 | -0.99% | 3,227 |
| Feb 4, 2025 | 5.94 | 6.08 | 5.94 | 6.08 | 0.15 | 2.53% | 1,303 |
| Feb 3, 2025 | 5.90 | 6.00 | 5.90 | 5.93 | 0.05 | 0.85% | 4,109 |
| Jan 31, 2025 | 5.98 | 5.98 | 5.88 | 5.88 | -0.13 | -2.16% | 4,591 |
| Jan 30, 2025 | 5.76 | 6.01 | 5.76 | 6.01 | 0.19 | 3.26% | 3,200 |
| Jan 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 0.07 | 1.22% | 1,200 |
| Jan 28, 2025 | 5.79 | 5.85 | 5.74 | 5.75 | 0.03 | 0.52% | 6,018 |
| Jan 27, 2025 | 5.60 | 5.74 | 5.60 | 5.72 | 0.11 | 1.96% | 8,500 |
| Jan 24, 2025 | 5.63 | 5.63 | 5.58 | 5.61 | 0.03 | 0.54% | 5,008 |
| Jan 23, 2025 | 5.56 | 5.64 | 5.52 | 5.58 | -0.11 | -1.93% | 23,100 |
| Jan 22, 2025 | 5.59 | 5.73 | 5.59 | 5.69 | 0.17 | 3.08% | 2,500 |
| Jan 21, 2025 | 5.34 | 5.54 | 5.34 | 5.52 | 0.09 | 1.66% | 2,600 |
| Jan 17, 2025 | 5.45 | 5.50 | 5.43 | 5.43 | 0.11 | 2.07% | 1,600 |
| Jan 16, 2025 | 5.35 | 5.35 | 5.31 | 5.32 | -0.12 | -2.21% | 740 |
| Jan 15, 2025 | 5.35 | 5.44 | 5.35 | 5.44 | 0.19 | 3.62% | 2,400 |
| 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 |