Companhia Paranaense de E...

6.53
-0.01 (-0.15%)
At close: Mar 28, 2025, 3:56 PM
6.60
1.12%
After-hours: Mar 28, 2025, 04:06 PM EDT

ELPC Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.42 6.62 6.42 6.62 0.08 1.22% 3,905
Mar 27, 2025 6.62 6.62 6.54 6.54 0.03 0.46% 2,900
Mar 26, 2025 6.51 6.51 6.50 6.51 0.04 0.62% 1,100
Mar 25, 2025 6.47 6.47 6.47 6.47 0.00 0.00% 0
Mar 24, 2025 6.58 6.58 6.47 6.47 -0.08 -1.22% 12,443
Mar 21, 2025 6.59 6.60 6.55 6.55 -0.11 -1.65% 1,827
Mar 20, 2025 6.65 6.68 6.60 6.66 -0.03 -0.45% 4,106
Mar 19, 2025 6.71 6.78 6.69 6.69 -0.04 -0.59% 19,000
Mar 18, 2025 6.55 6.73 6.55 6.73 0.10 1.51% 3,900
Mar 17, 2025 6.63 6.63 6.63 6.63 0.09 1.38% 310,200
Mar 14, 2025 6.40 6.54 6.40 6.54 0.36 5.83% 1,400
Mar 13, 2025 6.18 6.18 6.18 6.18 0.00 0.00% 400
Mar 12, 2025 6.18 6.18 6.14 6.18 0.08 1.31% 1,525
Mar 11, 2025 5.98 6.12 5.98 6.10 0.07 1.16% 4,017
Mar 10, 2025 6.11 6.11 6.03 6.03 -0.15 -2.43% 703
Mar 7, 2025 6.03 6.18 6.03 6.18 0.17 2.83% 11,400
Mar 6, 2025 6.19 6.19 6.01 6.01 -0.07 -1.15% 5,108
Mar 5, 2025 6.02 6.08 6.02 6.08 0.15 2.53% 840
Mar 4, 2025 5.72 5.93 5.72 5.93 0.42 7.62% 2,500
Mar 3, 2025 5.91 5.91 5.49 5.51 -0.53 -8.77% 2,000
Feb 28, 2025 5.65 6.11 5.65 6.04 -0.16 -2.58% 1,600
Feb 27, 2025 6.28 6.28 6.20 6.20 -0.07 -1.12% 2,332
Feb 26, 2025 6.27 6.27 6.27 6.27 -0.09 -1.42% 932
Feb 25, 2025 6.27 6.36 6.27 6.36 0.09 1.44% 1,626
Feb 24, 2025 6.39 6.40 6.27 6.27 -0.08 -1.26% 3,000
Feb 21, 2025 6.35 6.43 6.35 6.35 -0.01 -0.16% 2,349
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