Dark

ELPC
Companhia Paranaense de Energia - COPEL
stock NYSE ADR

At Close

Dec 26, 2025 3:59:38 PM EST

9.28USD+4.740%(+0.42)39,994

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 26, 2025 8:22:30 AM EST

9.09USD+2.596%(+0.23)100

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	9.2400	9.6500	9.1900	9.6500	+8.916%	39,994	0.000%
2025-12-24	9.2743	9.3311	8.8600	8.8600	-4.113%	9,467	+8.916%
2025-12-23	9.2100	9.3600	9.2100	9.2400	+2.212%	9,857	+4.437%
2025-12-22	9.1800	9.4900	8.9800	9.0400	-5.833%	115,536	+6.748%
2025-12-19	9.3900	9.8650	9.2401	9.6000	+2.236%	26,696	+0.521%
2025-12-18	9.1100	9.3900	9.0900	9.3900	+0.547%	171,563	+2.769%
2025-12-17	9.4400	9.4500	9.2400	9.3389	-3.224%	8,436	+3.331%
2025-12-16	9.7500	9.7500	9.6200	9.6500	-3.980%	1,382	0.000%
2025-12-15	9.9700	10.0500	9.9600	10.0500	+1.618%	24,138	-3.980%
2025-12-12	9.9600	9.9600	9.8900	9.8900	+0.101%	894	-2.427%
2025-12-11	9.7400	9.8800	9.7400	9.8800	+1.856%	1,056	-2.328%
2025-12-10	9.6700	9.7000	9.5884	9.7000	-0.206%	1,512	-0.515%
2025-12-09	9.6699	9.7600	9.6301	9.7200	-1.420%	3,808	-0.720%
2025-12-08	9.8800	9.8800	9.6100	9.8600	+2.388%	2,392	-2.130%
2025-12-05	9.7000	9.7500	9.6300	9.6300	-7.315%	2,718	+0.208%
2025-12-04	10.3500	10.3900	10.3500	10.3900	+1.168%	929	-7.122%
2025-12-03	10.2900	10.2900	10.2700	10.2700	+0.489%	648	-6.037%
2025-12-02	10.3100	10.3200	10.2200	10.2200	+1.692%	3,582	-5.577%
2025-12-01	10.0500	10.1100	10.0300	10.0500	-0.790%	3,061	-3.980%
2025-11-28	10.2200	10.2200	10.1300	10.1300	-0.881%	2,876	-4.738%
2025-11-26	9.9800	10.2200	9.9800	10.2200	+4.606%	2,850	-5.577%
2025-11-25	9.6695	9.7700	9.6500	9.7700	+0.411%	2,183	-1.228%
2025-11-24	9.6700	9.7300	9.6700	9.7300	+1.249%	780	-0.822%
2025-11-21	9.5900	9.7000	9.4800	9.6100	-0.928%	2,549	+0.416%
2025-11-20	9.0905	9.8695	9.0905	9.7000	-2.020%	1,846	-0.515%
2025-11-19	10.0000	10.0000	9.9000	9.9000	-2.463%	525	-2.525%
2025-11-18	10.1900	10.1900	10.1100	10.1500	+0.296%	1,332	-4.926%
2025-11-17	10.2900	10.2900	10.1100	10.1200	-1.938%	5,025	-4.644%
2025-11-14	10.2426	10.3200	10.2426	10.3200	+0.585%	782	-6.492%
2025-11-13	10.3200	10.4500	10.2100	10.2600	-0.388%	6,384	-5.945%
2025-11-12	10.2000	10.3000	10.1200	10.3000	+0.586%	1,524	-6.311%
2025-11-11	10.5100	10.5100	10.2200	10.2400	-0.679%	9,459	-5.762%
2025-11-10	10.1400	10.3100	10.1400	10.3100	+2.792%	1,282	-6.402%
2025-11-07	9.9000	10.0300	9.8900	10.0300	+1.494%	2,696	-3.789%
2025-11-06	10.0000	10.0000	9.8800	9.8824	-2.405%	1,722	-2.352%
2025-11-05	10.0900	10.1400	10.0900	10.1259	+3.010%	2,204	-4.700%
2025-11-04	9.8700	9.8700	9.8100	9.8300	-0.907%	2,294	-1.831%
2025-11-03	9.7900	9.9200	9.7800	9.9200	+2.163%	2,573	-2.722%
2025-10-31	9.5900	9.7100	9.5900	9.7100	+1.569%	1,168	-0.618%
2025-10-30	9.5200	9.6100	9.5200	9.5600	0.000%	1,707	+0.941%
2025-10-29	9.5700	9.6000	9.5000	9.5600	+5.987%	4,743	+0.941%
2025-10-28	9.5200	9.5200	8.7300	9.0200	-5.252%	2,550	+6.984%
2025-10-27	9.5116	9.6200	9.5116	9.5200	+0.211%	670	+1.366%
2025-10-24	9.4900	9.5000	9.4900	9.5000	+0.636%	1,450	+1.579%
2025-10-23	9.3500	9.4700	9.3500	9.4400	+1.179%	2,122	+2.225%
2025-10-22	9.3000	9.4195	9.3000	9.3300	+1.413%	7,010	+3.430%
2025-10-21	9.1700	9.2000	9.1700	9.2000	+0.327%	1,122	+4.891%
2025-10-20	9.1100	9.1700	9.1100	9.1700	+5.040%	1,047	+5.234%
2025-10-17	8.8199	9.0500	8.7300	8.7300	+2.585%	3,086	+10.538%
2025-10-16	8.5100	8.5100	8.5100	8.5100	+1.916%	741	+13.396%
2025-10-15	8.5800	8.5800	8.3500	8.3500	-1.765%	2,588	+15.569%
2025-10-14	8.5500	8.5500	8.5000	8.5000	-0.585%	2,348	+13.529%
2025-10-13	8.5100	8.5500	8.5100	8.5500	+2.395%	771	+12.865%
2025-10-10	8.4900	8.5400	8.2553	8.3500	+0.845%	4,958	+15.569%
2025-10-09	8.5900	8.6200	8.2800	8.2800	-3.944%	1,719	+16.546%
2025-10-08	8.6200	8.6200	8.6200	8.6200	-1.934%	407	+11.949%
2025-10-06	8.8000	8.8000	8.7900	8.7900	+0.572%	680	+9.784%
2025-10-03	8.7259	8.7400	8.7000	8.7400	-1.435%	2,844	+10.412%
2025-10-02	8.8672	8.8672	8.8672	8.8672	-1.036%	2,602	+8.828%
2025-09-30	9.1100	9.1100	8.9600	8.9600	0.000%	1,321	+7.701%
2025-09-29	8.9600	8.9600	8.9600	8.9600	+2.050%	474	+7.701%
2025-09-26	8.8100	8.8100	8.7800	8.7800	-0.454%	598	+9.909%
2025-09-25	8.9400	8.9455	8.8200	8.8200	+2.005%	2,588	+9.410%
2025-09-24	9.0400	9.0400	8.6466	8.6466	-5.398%	1,490	+11.605%
2025-09-23	9.0200	9.1400	9.0200	9.1400	+1.895%	1,650	+5.580%
2025-09-22	8.9400	8.9700	8.9400	8.9700	-0.774%	809	+7.581%
2025-09-19	9.0200	9.0400	9.0200	9.0400	+1.232%	944	+6.748%
2025-09-18	8.9276	8.9400	8.9276	8.9300	+0.563%	645	+8.063%
2025-09-17	8.9100	9.0000	8.8800	8.8800	+0.566%	1,072	+8.671%
2025-09-15	8.6900	8.8300	8.6900	8.8300	+2.674%	1,928	+9.287%
2025-09-12	8.5500	8.6000	8.5500	8.6000	+0.706%	802	+12.209%
2025-09-11	8.6200	8.6200	8.5081	8.5397	+0.995%	980	+13.002%
2025-09-10	8.4556	8.4556	8.4556	8.4556	+1.325%	982	+14.126%
2025-09-09	8.3450	8.3450	8.3450	8.3450	+1.127%	495	+15.638%
2025-09-08	8.2936	8.2936	8.2520	8.2520	-1.292%	1,017	+16.941%
2025-09-05	8.3700	8.3950	8.3300	8.3600	+3.465%	10,122	+15.431%
2025-09-04	8.0800	8.0800	8.0800	8.0800	-1.222%	840	+19.431%
2025-09-03	8.1800	8.1950	8.1800	8.1800	+0.368%	2,198	+17.971%
2025-09-02	8.0900	8.1600	8.0900	8.1500	-2.043%	4,221	+18.405%
2025-08-29	8.3100	8.3200	8.3000	8.3200	-0.952%	1,005	+15.986%
2025-08-28	8.4000	8.4000	8.3900	8.4000	+1.449%	865	+14.881%
2025-08-27	8.2800	8.4000	8.2800	8.2800	+0.853%	1,023	+16.546%
2025-08-26	8.2400	8.2400	8.2100	8.2100	-0.845%	3,292	+17.540%
2025-08-25	8.2800	8.2800	8.2800	8.2800	+0.242%	862	+16.546%
2025-08-22	8.2795	8.2801	8.2501	8.2600	+3.250%	4,423	+16.828%
2025-08-21	8.0700	8.0700	8.0000	8.0000	-0.374%	384	+20.625%
2025-08-20	8.0500	8.0500	8.0300	8.0300	+0.879%	1,871	+20.174%
2025-08-19	8.0500	8.0500	7.9600	7.9600	-3.282%	8	+21.231%
2025-08-18	8.2650	8.2900	8.2300	8.2301	-0.793%	2,719	+17.253%
2025-08-15	8.2700	8.2959	8.2700	8.2959	+0.192%	2,070	+16.323%
2025-08-14	8.5300	8.5700	8.2300	8.2800	-1.663%	17,016	+16.546%
2025-08-13	8.3600	8.5000	8.2700	8.4200	+1.152%	1,388	+14.608%
2025-08-11	8.3900	8.3901	8.3241	8.3241	-0.685%	3,527	+15.928%
2025-08-08	8.3954	8.3954	8.3815	8.3815	+0.257%	731	+15.135%
2025-08-07	8.2500	8.4052	8.2480	8.3600	+1.827%	1,778	+15.431%
2025-08-06	8.1100	8.2101	8.1100	8.2100	+3.457%	1,791	+17.540%
2025-08-05	8.0450	8.0450	7.9357	7.9357	-0.180%	566	+21.602%
2025-08-04	7.9500	7.9500	7.9500	7.9500	-0.188%	472	+21.384%
2025-08-01	8.0600	8.0600	7.9650	7.9650	+2.115%	2,404	+21.155%
2025-07-31	7.8000	7.9600	7.8000	7.8000	-1.392%	1,255	+23.718%
2025-07-30	7.8800	8.0200	7.8400	7.9101	+1.152%	3,004	+21.996%
2025-07-29	7.7500	7.8200	7.5500	7.8200	+3.030%	33,977	+23.402%
2025-07-28	7.6399	7.6399	7.5900	7.5900	-1.938%	2,507	+27.141%
2025-07-25	7.7800	7.7800	7.6800	7.7400	+2.789%	11,338	+24.677%
2025-07-24	7.8500	7.8600	7.5300	7.5300	-5.757%	18,837	+28.154%
2025-07-23	7.8999	8.0600	7.8665	7.9900	+2.305%	15,951	+20.776%
2025-07-22	7.8100	7.8100	7.8100	7.8100	-1.513%	26	+23.560%
2025-07-21	7.8500	7.9437	7.8500	7.9300	+0.571%	1,193	+21.690%
2025-07-18	7.9800	7.9800	7.8850	7.8850	-0.942%	2,028	+22.384%
2025-07-17	7.9600	7.9800	7.9100	7.9600	-0.500%	1,415	+21.231%
2025-07-16	8.0000	8.0000	8.0000	8.0000	+0.376%	674	+20.625%
2025-07-15	7.9000	7.9700	7.8700	7.9700	+7.268%	4,012	+21.079%
2025-07-14	7.9000	7.9000	7.3200	7.4300	-6.068%	16,806	+29.879%
2025-07-11	7.9700	8.0400	7.8600	7.9100	-0.753%	20,312	+21.997%
2025-07-10	8.0300	8.0500	7.9700	7.9700	-1.968%	2,862	+21.079%
2025-07-09	8.2600	8.2600	8.0800	8.1300	-0.123%	12	+18.696%
2025-07-08	8.1400	8.1400	8.1400	8.1400	-1.691%	2	+18.550%
2025-07-07	8.4154	8.4154	8.2300	8.2800	-2.243%	4,519	+16.546%
2025-07-03	8.2500	8.4700	8.2500	8.4700	+2.542%	1,012	+13.932%
2025-07-02	8.2676	8.2743	8.2201	8.2600	-2.594%	1,205	+16.828%
2025-07-01	8.4600	8.5000	8.4370	8.4800	-0.469%	5,487	+13.797%
2025-06-30	8.2300	8.5200	8.2300	8.5200	+7.170%	3,769	+13.263%
2025-06-27	8.3500	8.3500	7.9500	7.9500	-4.904%	7,299	+21.384%
2025-06-26	8.3562	8.3600	8.3562	8.3600	+0.966%	771	+15.431%
2025-06-25	8.3465	8.3465	8.2800	8.2800	-1.896%	904	+16.546%
2025-06-24	8.4400	8.6200	8.4200	8.4400	+0.596%	4,001	+14.336%
2025-06-23	8.2800	8.4600	8.2800	8.3900	-0.119%	11,873	+15.018%
2025-06-20	8.4800	8.4800	8.4000	8.4000	-5.299%	2,439	+14.881%
2025-06-18	8.5310	8.8700	8.4680	8.8700	+4.397%	9,644	+8.794%
2025-06-17	8.5696	8.5696	8.4964	8.4964	-1.090%	949	+13.578%
2025-06-16	8.3900	8.5900	8.3900	8.5900	+3.792%	1,632	+12.340%
2025-06-13	8.1300	8.2762	8.1300	8.2762	-0.106%	1,565	+16.599%
2025-06-12	8.2100	8.2850	8.2000	8.2850	+0.668%	2,057	+16.476%
2025-06-11	8.1760	8.2803	8.1760	8.2300	+0.366%	4,967	+17.254%
2025-06-10	8.2000	8.2000	8.2000	8.2000	+0.860%	902	+17.683%
2025-06-09	8.1050	8.1400	8.1050	8.1301	-0.490%	7,740	+18.695%
2025-06-06	8.1843	8.1843	8.1701	8.1701	+0.369%	949	+18.114%
2025-06-05	8.0900	8.1700	8.0900	8.1401	-0.244%	2,204	+18.549%
2025-06-04	8.2400	8.2400	8.1600	8.1600	-0.243%	1,032	+18.260%
2025-06-03	8.0904	8.1799	8.0900	8.1799	+0.986%	2,241	+17.972%
2025-06-02	8.1200	8.1200	8.1000	8.1000	-1.099%	1,399	+19.136%
2025-05-30	8.1900	8.1900	8.1900	8.1900	-0.559%	498	+17.827%
2025-05-29	8.1857	8.2400	8.1857	8.2360	+2.057%	1,719	+17.169%
2025-05-28	8.2000	8.2000	8.0400	8.0700	-1.585%	5,332	+19.579%
2025-05-27	7.9900	8.2000	7.9900	8.2000	+2.783%	121,674	+17.683%
2025-05-23	7.8700	7.9916	7.8700	7.9780	-0.275%	3,585	+20.958%
2025-05-22	8.0703	8.0703	7.9940	8.0000	-0.019%	1,839	+20.625%
2025-05-21	8.1300	8.1300	8.0015	8.0015	-1.459%	2,085	+20.602%
2025-05-20	8.1000	8.1200	8.0408	8.1200	-0.855%	114,613	+18.842%
2025-05-19	8.0401	8.2000	8.0401	8.1900	+1.487%	6,893	+17.827%
2025-05-16	7.9860	8.0700	7.9300	8.0700	-0.799%	1,547	+19.579%
2025-05-15	8.1350	8.1350	8.1350	8.1350	-0.061%	726	+18.623%
2025-05-14	8.1540	8.1540	8.0700	8.1400	+0.246%	7,783	+18.550%
2025-05-13	7.9565	8.1200	7.9300	8.1200	+4.303%	3,677	+18.842%
2025-05-12	7.7400	7.8000	7.6600	7.7850	-3.051%	3,235	+23.956%
2025-05-09	7.9000	8.0300	7.8700	8.0300	+4.353%	10,187	+20.174%
2025-05-08	7.5200	7.7500	7.5200	7.6950	+3.768%	3,367	+25.406%
2025-05-07	7.4330	7.4330	7.3800	7.4156	-0.728%	6,718	+30.131%
2025-05-06	7.4645	7.5000	7.4300	7.4700	-0.143%	23,146	+29.183%
2025-05-05	7.5000	7.5000	7.4100	7.4807	+1.502%	1,274	+28.999%
2025-05-02	7.3800	7.3800	7.3700	7.3700	+4.391%	2,666	+30.936%
2025-05-01	7.3300	7.3300	6.7400	7.0600	-4.465%	7,905	+36.686%
2025-04-30	7.2900	7.3900	7.2200	7.3900	+1.511%	4,818	+30.582%
2025-04-29	7.3200	7.3300	7.2000	7.2800	-0.137%	6,925	+32.555%
2025-04-28	6.9000	7.2900	6.9000	7.2900	+1.958%	4,678	+32.373%
2025-04-25	7.1300	7.1600	7.0500	7.1500	-1.515%	11,733	+34.965%
2025-04-24	7.2400	7.4000	7.2100	7.2600	+2.343%	8,231	+32.920%
2025-04-23	7.1830	7.1830	7.0938	7.0938	+1.195%	3,489	+36.034%
2025-04-22	6.8400	7.0577	6.8400	7.0100	+3.852%	5,681	+37.660%
2025-04-21	6.9200	6.9200	6.6800	6.7500	-1.460%	8,486	+42.963%
2025-04-17	6.6500	6.8500	6.6500	6.8500	+2.239%	11,172	+40.876%
2025-04-16	6.6100	6.7200	6.6100	6.7000	+2.446%	1,598	+44.030%
2025-04-15	6.7000	6.7000	6.5100	6.5400	-2.823%	7,815	+47.554%
2025-04-14	6.6000	6.7300	6.6000	6.7300	+3.379%	1,309	+43.388%
2025-04-11	6.3500	6.5100	6.3500	6.5100	+2.118%	2,113	+48.233%
2025-04-10	6.3700	6.4300	6.2600	6.3750	-1.009%	5,535	+51.373%
2025-04-09	6.2000	6.5100	6.1300	6.4400	+3.371%	3,373	+49.845%
2025-04-08	6.4700	6.4700	6.2300	6.2300	-2.044%	1,339	+54.896%
2025-04-07	6.4500	6.5800	6.2700	6.3600	-1.700%	2,734	+51.730%
2025-04-04	6.7100	6.7100	6.4601	6.4700	-6.638%	4,214	+49.150%
2025-04-03	6.7700	6.9700	6.7700	6.9300	+2.515%	9,991	+39.250%
2025-04-02	6.6800	6.7600	6.6200	6.7600	-2.453%	24,998	+42.751%
2025-04-01	6.5500	6.9300	6.5300	6.9300	+2.819%	82,355	+39.250%
2025-03-31	6.5200	6.7400	6.5100	6.7400	+1.813%	7,944	+43.175%
2025-03-28	6.4200	6.6200	6.4200	6.6200	+1.223%	3,905	+45.770%
2025-03-27	6.6200	6.6200	6.5400	6.5400	+0.461%	2,860	+47.554%
2025-03-26	6.5100	6.5100	6.5000	6.5100	+0.575%	1,090	+48.233%
2025-03-24	6.5800	6.5800	6.4728	6.4728	-1.179%	12,443	+49.085%
2025-03-21	6.5930	6.6000	6.5500	6.5500	-1.652%	1,827	+47.328%
2025-03-20	6.6500	6.6800	6.6004	6.6600	-0.448%	4,106	+44.895%
2025-03-19	6.7101	6.7760	6.6900	6.6900	-0.594%	18,984	+44.245%
2025-03-18	6.5500	6.7300	6.5500	6.7300	+1.508%	3,899	+43.388%
2025-03-17	6.6300	6.6300	6.6300	6.6300	+1.376%	310,174	+45.551%
2025-03-14	6.4000	6.5400	6.4000	6.5400	+5.825%	1,374	+47.554%
2025-03-13	6.1800	6.1800	6.1800	6.1800	0.000%	374	+56.149%
2025-03-12	6.1754	6.1800	6.1400	6.1800	+1.311%	1,525	+56.149%
2025-03-11	5.9800	6.1246	5.9800	6.1000	+1.161%	4,017	+58.197%
2025-03-10	6.1100	6.1100	6.0300	6.0300	-2.427%	703	+60.033%
2025-03-07	6.0289	6.1800	6.0289	6.1800	+2.829%	11,363	+56.149%
2025-03-06	6.1900	6.1900	6.0100	6.0100	-1.151%	5,108	+60.566%
2025-03-05	6.0200	6.0800	6.0200	6.0800	+2.530%	840	+58.717%
2025-03-04	5.7227	5.9300	5.7227	5.9300	+7.605%	2,498	+62.732%
2025-03-03	5.9051	5.9051	5.4917	5.5109	-8.760%	1,997	+75.108%
2025-02-28	5.6500	6.1101	5.6500	6.0400	-2.581%	1,577	+59.768%
2025-02-27	6.2800	6.2800	6.2000	6.2000	-1.116%	2,332	+55.645%
2025-02-26	6.2700	6.2700	6.2700	6.2700	-1.344%	932	+53.907%
2025-02-25	6.2700	6.3554	6.2700	6.3554	+1.362%	1,626	+51.839%
2025-02-24	6.3900	6.4000	6.2700	6.2700	-1.260%	2,971	+53.907%
2025-02-21	6.3500	6.4300	6.3500	6.3500	-0.157%	2,349	+51.969%
2025-02-20	6.3501	6.4000	6.3501	6.3600	-0.469%	1,841	+51.730%
2025-02-19	6.2400	6.4000	6.2400	6.3900	-0.156%	5,644	+51.017%
2025-02-18	6.3500	6.4418	6.3500	6.4000	-0.156%	2,709	+50.781%
2025-02-14	6.3786	6.4400	6.3786	6.4100	+2.560%	2,036	+50.546%
2025-02-13	6.2089	6.2500	6.1899	6.2500	+0.806%	4,875	+54.400%
2025-02-12	6.1400	6.2000	6.1400	6.2000	-0.163%	21,808	+55.645%
2025-02-11	6.3700	6.3700	6.2101	6.2101	+2.646%	2,153	+55.392%
2025-02-10	6.0200	6.0600	5.6500	6.0500	+0.666%	3,225	+59.504%
2025-02-07	6.0800	6.1221	6.0050	6.0100	-1.797%	11,551	+60.566%
2025-02-06	6.0600	6.1250	5.9600	6.1200	+1.661%	4,784	+57.680%
2025-02-05	6.0200	6.1165	6.0200	6.0200	-0.987%	3,227	+60.299%
2025-02-04	5.9400	6.0800	5.9400	6.0800	+2.530%	1,303	+58.717%
2025-02-03	5.9000	5.9984	5.9000	5.9300	+0.850%	4,109	+62.732%
2025-01-31	5.9800	5.9800	5.8800	5.8800	-2.160%	4,591	+64.116%
2025-01-30	5.7600	6.0100	5.7600	6.0098	+3.263%	3,182	+60.571%
2025-01-29	5.8199	5.8199	5.8199	5.8199	+1.216%	1,154	+65.810%
2025-01-28	5.7900	5.8500	5.7400	5.7500	+0.524%	6,018	+67.826%
2025-01-27	5.6000	5.7350	5.6000	5.7200	+1.961%	8,465	+68.706%
2025-01-24	5.6299	5.6299	5.5820	5.6100	+0.538%	5,008	+72.014%
2025-01-23	5.5600	5.6350	5.5200	5.5800	-1.933%	23,054	+72.939%
2025-01-22	5.5900	5.7250	5.5900	5.6900	+3.005%	2,466	+69.596%
2025-01-21	5.3400	5.5397	5.3400	5.5240	+1.729%	2,600	+74.692%
2025-01-17	5.4491	5.5000	5.4300	5.4301	+2.070%	1,587	+77.713%
2025-01-16	5.3499	5.3499	5.3050	5.3200	-2.206%	740	+81.391%
2025-01-15	5.3500	5.4400	5.3499	5.4400	+3.651%	2,391	+77.390%
2025-01-14	5.1900	5.2600	5.1900	5.2484	+0.931%	3,136	+83.866%
2025-01-13	5.0400	5.2300	5.0400	5.2000	+0.775%	7,252	+85.577%
2025-01-10	5.1000	5.1900	5.1000	5.1600	-2.550%	6,183	+87.016%
2025-01-08	5.1800	5.3000	5.1800	5.2950	-0.843%	5,113	+82.247%
2025-01-07	5.3500	5.4300	5.3400	5.3400	+0.565%	6,424	+80.712%
2025-01-06	5.1800	5.3500	5.1800	5.3100	+1.646%	6,020	+81.733%
2025-01-03	5.2500	5.2900	5.2240	5.2240	-1.350%	7,774	+84.724%
2025-01-02	5.1000	5.2955	5.1000	5.2955	+1.555%	5,710	+82.230%
2024-12-31	5.2144	5.2144	5.2144	5.2144	-2.150%	754	+85.064%
2024-12-30	5.2900	5.3300	5.2800	5.3290	+0.358%	6,263	+81.085%
2024-12-27	5.3450	5.3550	5.3100	5.3100	+0.189%	10,908	+81.733%
2024-12-26	5.2600	5.3200	5.2400	5.3000	+1.923%	6,439	+82.075%
2024-12-24	5.1800	5.2200	5.1800	5.2000	-0.383%	2,340	+85.577%
2024-12-23	5.3550	5.3550	5.1900	5.2200	-4.396%	4,315	+84.866%
2024-12-20	5.3815	5.4800	5.3800	5.4600	+2.632%	2,539	+76.740%
2024-12-19	5.2989	5.4100	5.2989	5.3200	+3.906%	4,559	+81.391%
2024-12-18	5.2200	5.2200	5.1200	5.1200	-4.921%	2,470	+88.477%
2024-12-17	5.2400	5.4200	5.2400	5.3850	+0.525%	3,020	+79.201%
2024-12-16	5.3700	5.3700	5.3400	5.3569	-0.058%	2,071	+80.141%
2024-12-13	5.4600	5.4900	5.3600	5.3600	-2.011%	3,171	+80.037%
2024-12-12	5.5850	5.5850	5.4500	5.4700	-4.203%	10,249	+76.417%
2024-12-11	5.6700	5.8700	5.5250	5.7100	0.000%	10,617	+69.002%
2024-12-10	5.5800	5.7100	5.5800	5.7100	+1.964%	5,034	+69.002%
2024-12-09	5.4400	5.6000	5.4400	5.6000	+3.131%	4,487	+72.321%
2024-12-06	5.4300	5.6300	5.4300	5.4300	-3.036%	2,459	+77.716%
2024-12-05	5.7500	5.7500	5.6000	5.6000	-1.408%	4,998	+72.321%
2024-12-04	5.6900	5.6900	5.6600	5.6800	+1.066%	639	+69.894%
2024-12-03	5.6300	5.6325	5.6201	5.6201	+1.446%	2,172	+71.705%
2024-12-02	5.6400	5.6800	5.5400	5.5400	-3.079%	6,398	+74.188%
2024-11-29	5.4500	5.7300	5.4500	5.7160	-2.291%	4,498	+68.824%
2024-11-27	6.0500	6.1100	5.8500	5.8500	-5.493%	6,630	+64.957%
2024-11-26	5.6800	6.2300	5.6800	6.1900	+5.812%	13,827	+55.897%
2024-11-25	5.7300	5.8700	5.7300	5.8500	+3.175%	24,273	+64.957%
2024-11-22	5.6400	5.7100	5.6400	5.6700	-1.903%	5,015	+70.194%
2024-11-21	5.7700	5.7900	5.7214	5.7800	-3.264%	7,584	+66.955%
2024-11-20	6.0300	6.0300	5.9301	5.9750	-0.417%	993	+61.506%
2024-11-19	5.8500	6.0000	5.8500	6.0000	+2.740%	19,404	+60.833%
2024-11-18	5.7700	5.8400	5.7700	5.8400	+0.690%	4,286	+65.240%
2024-11-15	5.7400	5.8000	5.4900	5.8000	+0.173%	8,944	+66.379%
2024-11-14	5.7500	5.8600	5.7500	5.7900	+1.224%	5,020	+66.667%
2024-11-13	5.6700	5.7200	5.6100	5.7200	+0.173%	4,940	+68.706%
2024-11-12	5.7400	5.7400	5.6900	5.7101	-0.694%	3,087	+68.999%
2024-11-11	5.7200	5.7500	5.7100	5.7500	-1.372%	6,174	+67.826%
2024-11-08	5.7100	5.8400	5.6900	5.8300	-1.186%	6,803	+65.523%
2024-11-07	6.0500	6.0900	5.8250	5.9000	-0.338%	3,513	+63.559%
2024-11-06	5.7747	5.9200	5.7747	5.9200	+0.680%	2,604	+63.007%
2024-11-05	5.8500	5.8801	5.8200	5.8800	-0.339%	2,044	+64.116%
2024-11-04	5.8700	5.9450	5.8700	5.9000	+4.056%	5,499	+63.559%
2024-11-01	5.9000	5.9000	5.6700	5.6700	-5.025%	5,503	+70.194%
2024-10-31	6.0000	6.0300	5.9500	5.9700	-0.831%	6,632	+61.642%
2024-10-30	6.0400	6.0400	5.9700	6.0200	-0.166%	1,637	+60.299%
2024-10-29	6.1000	6.1400	6.0300	6.0300	+0.166%	14,432	+60.033%
2024-10-28	6.0840	6.0840	6.0200	6.0200	+1.176%	29,270	+60.299%
2024-10-25	6.0500	6.0700	5.9200	5.9500	-2.299%	142,284	+62.185%
2024-10-24	6.1700	6.2600	6.0000	6.0900	+1.669%	56,518	+58.456%
2024-10-23	6.0600	6.1150	5.9900	5.9900	-2.867%	3,762	+61.102%
2024-10-22	6.1800	6.1800	6.1540	6.1668	-1.173%	3,782	+56.483%
2024-10-21	6.2300	6.2500	6.2000	6.2400	+0.645%	3,399	+54.647%
2024-10-18	6.2100	6.2200	6.1600	6.2000	-0.322%	2,552	+55.645%
2024-10-17	6.2000	6.2200	6.1900	6.2200	-2.201%	2,472	+55.145%
2024-10-16	6.2700	6.3600	6.2684	6.3600	+0.474%	2,985	+51.730%
2024-10-15	6.4500	6.4500	6.3300	6.3300	-1.555%	1,174	+52.449%
2024-10-14	6.3800	6.4515	6.3800	6.4300	+1.902%	3,650	+50.078%
2024-10-11	6.3800	6.3800	6.3100	6.3100	-2.473%	49,850	+52.932%
2024-10-10	6.5000	6.5140	6.4700	6.4700	0.000%	2,571	+49.150%
2024-10-09	6.4500	6.4900	6.4500	6.4700	-1.672%	1,813	+49.150%
2024-10-08	6.4700	6.5800	6.4700	6.5800	+0.766%	2,724	+46.657%
2024-10-07	6.5300	6.6000	6.5200	6.5300	+1.084%	2,531	+47.779%
2024-10-04	6.4500	6.5350	6.4300	6.4600	+0.311%	5,422	+49.381%
2024-10-03	6.4800	6.4800	6.4200	6.4400	-2.572%	1,091	+49.845%
2024-10-02	6.6200	6.7000	6.6050	6.6100	+1.614%	8,846	+45.991%
2024-10-01	5.9300	6.6500	5.8365	6.5050	+4.080%	12,475	+48.347%
2024-09-30	6.5600	6.6400	6.2500	6.2500	-5.732%	7,395	+54.400%
2024-09-27	6.7300	6.7300	6.6200	6.6300	-0.600%	1,906	+45.551%
2024-09-26	6.6600	6.7000	6.6600	6.6700	+0.603%	1,665	+44.678%
2024-09-25	6.7000	6.7000	6.6000	6.6300	-0.897%	1,752	+45.551%
2024-09-24	6.7600	6.7700	6.6900	6.6900	+2.607%	12,827	+44.245%
2024-09-23	6.6300	6.6800	6.4600	6.5200	+1.085%	10,010	+48.006%
2024-09-20	6.9300	6.9300	6.4500	6.4500	-8.244%	8,507	+49.612%
2024-09-19	7.0600	7.0600	7.0000	7.0295	+1.144%	1,921	+37.279%
2024-09-18	7.0200	7.1000	6.9500	6.9500	-0.714%	5,978	+38.849%
2024-09-17	6.9400	7.0150	6.9400	7.0000	+0.647%	29,761	+37.857%
2024-09-16	7.0300	7.0500	6.9500	6.9550	-1.348%	8,487	+38.749%
2024-09-13	6.9000	7.0500	6.9000	7.0500	+3.221%	17,085	+36.879%
2024-09-12	6.6800	6.8300	6.6600	6.8300	+0.441%	6,883	+41.288%
2024-09-11	6.8200	6.8200	6.7700	6.8000	-0.439%	1,687	+41.912%
2024-09-10	6.8200	6.8300	6.7800	6.8300	-0.582%	1,979	+41.288%
2024-09-09	6.8300	6.8700	6.8050	6.8700	0.000%	2,529	+40.466%
2024-09-06	7.0100	7.0300	6.8600	6.8700	+1.327%	8,320	+40.466%
2024-09-05	6.9200	6.9600	6.7800	6.7800	-1.739%	5,827	+42.330%
2024-09-04	6.7400	6.9000	6.7400	6.9000	+2.679%	12,945	+39.855%
2024-09-03	6.7400	6.7650	6.7000	6.7200	+3.067%	4,513	+43.601%
2024-08-30	6.5200	6.6800	6.5200	6.5200	-0.685%	10,275	+48.006%
2024-08-29	6.6300	6.6700	6.5000	6.5650	-3.314%	11,334	+46.992%
2024-08-28	6.7300	6.7900	6.7300	6.7900	0.000%	1,492	+42.121%
2024-08-27	6.8500	6.8500	6.7900	6.7900	-0.731%	3,360	+42.121%
2024-08-26	7.0800	7.0800	6.8200	6.8400	-2.006%	5,616	+41.082%
2024-08-23	6.8600	7.0200	6.8600	6.9800	+3.561%	5,594	+38.252%
2024-08-22	6.8300	6.8375	6.7400	6.7400	-3.022%	3,949	+43.175%
2024-08-21	6.9400	6.9600	6.8850	6.9500	+0.289%	2,138	+38.849%
2024-08-20	6.8900	6.9300	6.8701	6.9300	-0.858%	1,316	+39.250%
2024-08-19	6.8400	6.9976	6.8400	6.9900	+2.494%	2,119	+38.054%
2024-08-16	6.8200	6.8200	6.7933	6.8199	+0.492%	2,002	+41.498%
2024-08-15	6.8795	6.8800	6.7865	6.7865	-1.780%	3,319	+42.194%
2024-08-14	6.8800	6.9200	6.8500	6.9095	+3.746%	6,516	+39.663%
2024-08-13	6.8100	6.8485	6.6600	6.6600	+0.604%	4,087	+44.895%
2024-08-12	6.6500	6.7400	6.6200	6.6200	-1.926%	3,876	+45.770%
2024-08-09	6.6000	6.7500	6.5500	6.7500	+4.489%	9,347	+42.963%
2024-08-08	6.4500	6.5199	6.3900	6.4600	+4.194%	6,472	+49.381%
2024-08-07	6.5000	6.5150	6.2000	6.2000	-3.727%	9,517	+55.645%
2024-08-06	6.3200	6.4400	6.3200	6.4400	+3.371%	3,352	+49.845%
2024-08-05	6.1000	6.2300	6.1000	6.2300	-0.479%	5,497	+54.896%
2024-08-02	6.3700	6.3700	6.2500	6.2600	-0.477%	19,230	+54.153%
2024-08-01	6.3200	6.3750	6.2900	6.2900	-0.632%	21,081	+53.418%
2024-07-31	6.3200	6.3300	6.3000	6.3300	+0.476%	22,198	+52.449%
2024-07-30	6.3100	6.3500	6.2800	6.3000	-1.176%	21,723	+53.175%
2024-07-29	6.2800	6.3750	6.2500	6.3750	+0.711%	23,605	+51.373%
2024-07-26	6.2300	6.3300	6.2100	6.3300	+1.280%	21,651	+52.449%
2024-07-25	6.2500	6.2998	6.2400	6.2500	+0.806%	5,111	+54.400%
2024-07-24	6.3000	6.3000	6.1900	6.2000	-2.973%	6,350	+55.645%
2024-07-23	6.4600	6.4600	6.3900	6.3900	-1.692%	10,859	+51.017%
2024-07-22	6.4000	6.5300	6.4000	6.5000	+2.524%	7,766	+48.462%
2024-07-19	6.4400	6.4400	6.3200	6.3400	-0.157%	3,735	+52.208%
2024-07-18	6.4800	6.4955	6.3500	6.3500	-2.607%	5,343	+51.969%
2024-07-17	6.6300	6.6400	6.5200	6.5200	+0.462%	7,634	+48.006%
2024-07-16	6.6500	6.6900	6.4900	6.4900	-1.218%	15,553	+48.690%
2024-07-15	6.5550	6.5800	6.5495	6.5700	-1.351%	3,256	+46.880%
2024-07-12	6.5800	6.6696	6.5800	6.6600	+1.062%	7,895	+44.895%
2024-07-11	6.6100	6.6757	6.5850	6.5900	+1.541%	2,262	+46.434%
2024-07-10	6.5600	6.7000	6.4900	6.4900	-0.192%	21,499	+48.690%
2024-07-09	6.4100	6.5300	6.4100	6.5025	+2.644%	7,302	+48.404%
2024-07-08	6.2200	6.4100	6.2200	6.3350	+0.715%	469,049	+52.328%
2024-07-05	6.2700	6.2900	6.1700	6.2900	+3.454%	11,383	+53.418%
2024-07-03	6.0500	6.0800	6.0500	6.0800	+3.754%	1,022	+58.717%
2024-07-02	5.8200	5.8842	5.7437	5.8600	+1.560%	13,995	+64.676%
2024-07-01	5.8700	5.9200	5.7700	5.7700	-1.871%	15,392	+67.244%

.dark-mode .g2bXcJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2bXcJ{ color: #333333; background-color: white; border: 2px solid #333333; }ELPCCompanhia Paranaense de Energia - COPELstock NYSE ADR

ELPC
Companhia Paranaense de Energia - COPEL
stock NYSE ADR