Dark

ELPC
Companhia Paranaense de Energia - COPEL
stock NYSE ADR

At Close

May 30, 2025

8.19USD-0.559%(-0.05)498

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	8.1900	8.1900	8.1900	8.1900	-0.559%	498	0.000%
2025-05-29	8.1857	8.2400	8.1857	8.2360	+2.057%	1,719	-0.559%
2025-05-28	8.2000	8.2000	8.0400	8.0700	-1.585%	5,332	+1.487%
2025-05-27	7.9900	8.2000	7.9900	8.2000	+2.783%	121,674	-0.122%
2025-05-23	7.8700	7.9916	7.8700	7.9780	-0.275%	3,585	+2.657%
2025-05-22	8.0703	8.0703	7.9940	8.0000	-0.019%	1,839	+2.375%
2025-05-21	8.1300	8.1300	8.0015	8.0015	-1.459%	2,085	+2.356%
2025-05-20	8.1000	8.1200	8.0408	8.1200	-0.855%	114,613	+0.862%
2025-05-19	8.0401	8.2000	8.0401	8.1900	+1.487%	6,893	0.000%
2025-05-16	7.9860	8.0700	7.9300	8.0700	-0.799%	1,547	+1.487%
2025-05-15	8.1350	8.1350	8.1350	8.1350	-0.061%	726	+0.676%
2025-05-14	8.1540	8.1540	8.0700	8.1400	+0.246%	7,783	+0.614%
2025-05-13	7.9565	8.1200	7.9300	8.1200	+4.303%	3,677	+0.862%
2025-05-12	7.7400	7.8000	7.6600	7.7850	-3.051%	3,235	+5.202%
2025-05-09	7.9000	8.0300	7.8700	8.0300	+4.353%	10,187	+1.993%
2025-05-08	7.5200	7.7500	7.5200	7.6950	+3.768%	3,367	+6.433%
2025-05-07	7.4330	7.4330	7.3800	7.4156	-0.728%	6,718	+10.443%
2025-05-06	7.4645	7.5000	7.4300	7.4700	-0.143%	23,146	+9.639%
2025-05-05	7.5000	7.5000	7.4100	7.4807	+1.502%	1,274	+9.482%
2025-05-02	7.3800	7.3800	7.3700	7.3700	+4.391%	2,666	+11.126%
2025-05-01	7.3300	7.3300	6.7400	7.0600	-4.465%	7,905	+16.006%
2025-04-30	7.2900	7.3900	7.2200	7.3900	+1.511%	4,818	+10.825%
2025-04-29	7.3200	7.3300	7.2000	7.2800	-0.137%	6,925	+12.500%
2025-04-28	6.9000	7.2900	6.9000	7.2900	+1.958%	4,678	+12.346%
2025-04-25	7.1300	7.1600	7.0500	7.1500	-1.515%	11,733	+14.545%
2025-04-24	7.2400	7.4000	7.2100	7.2600	+2.343%	8,231	+12.810%
2025-04-23	7.1830	7.1830	7.0938	7.0938	+1.195%	3,489	+15.453%
2025-04-22	6.8400	7.0577	6.8400	7.0100	+3.852%	5,681	+16.833%
2025-04-21	6.9200	6.9200	6.6800	6.7500	-1.460%	8,486	+21.333%
2025-04-17	6.6500	6.8500	6.6500	6.8500	+2.239%	11,172	+19.562%
2025-04-16	6.6100	6.7200	6.6100	6.7000	+2.446%	1,598	+22.239%
2025-04-15	6.7000	6.7000	6.5100	6.5400	-2.823%	7,815	+25.229%
2025-04-14	6.6000	6.7300	6.6000	6.7300	+3.379%	1,309	+21.694%
2025-04-11	6.3500	6.5100	6.3500	6.5100	+2.118%	2,113	+25.806%
2025-04-10	6.3700	6.4300	6.2600	6.3750	-1.009%	5,535	+28.471%
2025-04-09	6.2000	6.5100	6.1300	6.4400	+3.371%	3,373	+27.174%
2025-04-08	6.4700	6.4700	6.2300	6.2300	-2.044%	1,339	+31.461%
2025-04-07	6.4500	6.5800	6.2700	6.3600	-1.700%	2,734	+28.774%
2025-04-04	6.7100	6.7100	6.4601	6.4700	-6.638%	4,214	+26.584%
2025-04-03	6.7700	6.9700	6.7700	6.9300	+2.515%	9,991	+18.182%
2025-04-02	6.6800	6.7600	6.6200	6.7600	-2.453%	24,998	+21.154%
2025-04-01	6.5500	6.9300	6.5300	6.9300	+2.819%	82,355	+18.182%
2025-03-31	6.5200	6.7400	6.5100	6.7400	+1.813%	7,944	+21.513%
2025-03-28	6.4200	6.6200	6.4200	6.6200	+1.223%	3,905	+23.716%
2025-03-27	6.6200	6.6200	6.5400	6.5400	+0.461%	2,860	+25.229%
2025-03-26	6.5100	6.5100	6.5000	6.5100	+0.575%	1,090	+25.806%
2025-03-24	6.5800	6.5800	6.4728	6.4728	-1.179%	12,443	+26.529%
2025-03-21	6.5930	6.6000	6.5500	6.5500	-1.652%	1,827	+25.038%
2025-03-20	6.6500	6.6800	6.6004	6.6600	-0.448%	4,106	+22.973%
2025-03-19	6.7101	6.7760	6.6900	6.6900	-0.594%	18,984	+22.422%
2025-03-18	6.5500	6.7300	6.5500	6.7300	+1.508%	3,899	+21.694%
2025-03-17	6.6300	6.6300	6.6300	6.6300	+1.376%	310,174	+23.529%
2025-03-14	6.4000	6.5400	6.4000	6.5400	+5.825%	1,374	+25.229%
2025-03-13	6.1800	6.1800	6.1800	6.1800	0.000%	374	+32.524%
2025-03-12	6.1754	6.1800	6.1400	6.1800	+1.311%	1,525	+32.524%
2025-03-11	5.9800	6.1246	5.9800	6.1000	+1.161%	4,017	+34.262%
2025-03-10	6.1100	6.1100	6.0300	6.0300	-2.427%	703	+35.821%
2025-03-07	6.0289	6.1800	6.0289	6.1800	+2.829%	11,363	+32.524%
2025-03-06	6.1900	6.1900	6.0100	6.0100	-1.151%	5,108	+36.273%
2025-03-05	6.0200	6.0800	6.0200	6.0800	+2.530%	840	+34.704%
2025-03-04	5.7227	5.9300	5.7227	5.9300	+7.605%	2,498	+38.111%
2025-03-03	5.9051	5.9051	5.4917	5.5109	-8.760%	1,997	+48.615%
2025-02-28	5.6500	6.1101	5.6500	6.0400	-2.581%	1,577	+35.596%
2025-02-27	6.2800	6.2800	6.2000	6.2000	-1.116%	2,332	+32.097%
2025-02-26	6.2700	6.2700	6.2700	6.2700	-1.344%	932	+30.622%
2025-02-25	6.2700	6.3554	6.2700	6.3554	+1.362%	1,626	+28.867%
2025-02-24	6.3900	6.4000	6.2700	6.2700	-1.260%	2,971	+30.622%
2025-02-21	6.3500	6.4300	6.3500	6.3500	-0.157%	2,349	+28.976%
2025-02-20	6.3501	6.4000	6.3501	6.3600	-0.469%	1,841	+28.774%
2025-02-19	6.2400	6.4000	6.2400	6.3900	-0.156%	5,644	+28.169%
2025-02-18	6.3500	6.4418	6.3500	6.4000	-0.156%	2,709	+27.969%
2025-02-14	6.3786	6.4400	6.3786	6.4100	+2.560%	2,036	+27.769%
2025-02-13	6.2089	6.2500	6.1899	6.2500	+0.806%	4,875	+31.040%
2025-02-12	6.1400	6.2000	6.1400	6.2000	-0.163%	21,808	+32.097%
2025-02-11	6.3700	6.3700	6.2101	6.2101	+2.646%	2,153	+31.882%
2025-02-10	6.0200	6.0600	5.6500	6.0500	+0.666%	3,225	+35.372%
2025-02-07	6.0800	6.1221	6.0050	6.0100	-1.797%	11,551	+36.273%
2025-02-06	6.0600	6.1250	5.9600	6.1200	+1.661%	4,784	+33.824%
2025-02-05	6.0200	6.1165	6.0200	6.0200	-0.987%	3,227	+36.047%
2025-02-04	5.9400	6.0800	5.9400	6.0800	+2.530%	1,303	+34.704%
2025-02-03	5.9000	5.9984	5.9000	5.9300	+0.850%	4,109	+38.111%
2025-01-31	5.9800	5.9800	5.8800	5.8800	-2.160%	4,591	+39.286%
2025-01-30	5.7600	6.0100	5.7600	6.0098	+3.263%	3,182	+36.277%
2025-01-29	5.8199	5.8199	5.8199	5.8199	+1.216%	1,154	+40.724%
2025-01-28	5.7900	5.8500	5.7400	5.7500	+0.524%	6,018	+42.435%
2025-01-27	5.6000	5.7350	5.6000	5.7200	+1.961%	8,465	+43.182%
2025-01-24	5.6299	5.6299	5.5820	5.6100	+0.538%	5,008	+45.989%
2025-01-23	5.5600	5.6350	5.5200	5.5800	-1.933%	23,054	+46.774%
2025-01-22	5.5900	5.7250	5.5900	5.6900	+3.005%	2,466	+43.937%
2025-01-21	5.3400	5.5397	5.3400	5.5240	+1.729%	2,600	+48.262%
2025-01-17	5.4491	5.5000	5.4300	5.4301	+2.070%	1,587	+50.826%
2025-01-16	5.3499	5.3499	5.3050	5.3200	-2.206%	740	+53.947%
2025-01-15	5.3500	5.4400	5.3499	5.4400	+3.651%	2,391	+50.551%
2025-01-14	5.1900	5.2600	5.1900	5.2484	+0.931%	3,136	+56.048%
2025-01-13	5.0400	5.2300	5.0400	5.2000	+0.775%	7,252	+57.500%
2025-01-10	5.1000	5.1900	5.1000	5.1600	-2.550%	6,183	+58.721%
2025-01-08	5.1800	5.3000	5.1800	5.2950	-0.843%	5,113	+54.674%
2025-01-07	5.3500	5.4300	5.3400	5.3400	+0.565%	6,424	+53.371%
2025-01-06	5.1800	5.3500	5.1800	5.3100	+1.646%	6,020	+54.237%
2025-01-03	5.2500	5.2900	5.2240	5.2240	-1.350%	7,774	+56.776%
2025-01-02	5.1000	5.2955	5.1000	5.2955	+1.555%	5,710	+54.660%
2024-12-31	5.2144	5.2144	5.2144	5.2144	-2.150%	754	+57.065%
2024-12-30	5.2900	5.3300	5.2800	5.3290	+0.358%	6,263	+53.687%
2024-12-27	5.3450	5.3550	5.3100	5.3100	+0.189%	10,908	+54.237%
2024-12-26	5.2600	5.3200	5.2400	5.3000	+1.923%	6,439	+54.528%
2024-12-24	5.1800	5.2200	5.1800	5.2000	-0.383%	2,340	+57.500%
2024-12-23	5.3550	5.3550	5.1900	5.2200	-4.396%	4,315	+56.897%
2024-12-20	5.3815	5.4800	5.3800	5.4600	+2.632%	2,539	+50.000%
2024-12-19	5.2989	5.4100	5.2989	5.3200	+3.906%	4,559	+53.947%
2024-12-18	5.2200	5.2200	5.1200	5.1200	-4.921%	2,470	+59.961%
2024-12-17	5.2400	5.4200	5.2400	5.3850	+0.525%	3,020	+52.089%
2024-12-16	5.3700	5.3700	5.3400	5.3569	-0.058%	2,071	+52.887%
2024-12-13	5.4600	5.4900	5.3600	5.3600	-2.011%	3,171	+52.799%
2024-12-12	5.5850	5.5850	5.4500	5.4700	-4.203%	10,249	+49.726%
2024-12-11	5.6700	5.8700	5.5250	5.7100	0.000%	10,617	+43.433%
2024-12-10	5.5800	5.7100	5.5800	5.7100	+1.964%	5,034	+43.433%
2024-12-09	5.4400	5.6000	5.4400	5.6000	+3.131%	4,487	+46.250%
2024-12-06	5.4300	5.6300	5.4300	5.4300	-3.036%	2,459	+50.829%
2024-12-05	5.7500	5.7500	5.6000	5.6000	-1.408%	4,998	+46.250%
2024-12-04	5.6900	5.6900	5.6600	5.6800	+1.066%	639	+44.190%
2024-12-03	5.6300	5.6325	5.6201	5.6201	+1.446%	2,172	+45.727%
2024-12-02	5.6400	5.6800	5.5400	5.5400	-3.079%	6,398	+47.834%
2024-11-29	5.4500	5.7300	5.4500	5.7160	-2.291%	4,498	+43.282%
2024-11-27	6.0500	6.1100	5.8500	5.8500	-5.493%	6,630	+40.000%
2024-11-26	5.6800	6.2300	5.6800	6.1900	+5.812%	13,827	+32.310%
2024-11-25	5.7300	5.8700	5.7300	5.8500	+3.175%	24,273	+40.000%
2024-11-22	5.6400	5.7100	5.6400	5.6700	-1.903%	5,015	+44.444%
2024-11-21	5.7700	5.7900	5.7214	5.7800	-3.264%	7,584	+41.696%
2024-11-20	6.0300	6.0300	5.9301	5.9750	-0.417%	993	+37.071%
2024-11-19	5.8500	6.0000	5.8500	6.0000	+2.740%	19,404	+36.500%
2024-11-18	5.7700	5.8400	5.7700	5.8400	+0.690%	4,286	+40.240%
2024-11-15	5.7400	5.8000	5.4900	5.8000	+0.173%	8,944	+41.207%
2024-11-14	5.7500	5.8600	5.7500	5.7900	+1.224%	5,020	+41.451%
2024-11-13	5.6700	5.7200	5.6100	5.7200	+0.173%	4,940	+43.182%
2024-11-12	5.7400	5.7400	5.6900	5.7101	-0.694%	3,087	+43.430%
2024-11-11	5.7200	5.7500	5.7100	5.7500	-1.372%	6,174	+42.435%
2024-11-08	5.7100	5.8400	5.6900	5.8300	-1.186%	6,803	+40.480%
2024-11-07	6.0500	6.0900	5.8250	5.9000	-0.338%	3,513	+38.814%
2024-11-06	5.7747	5.9200	5.7747	5.9200	+0.680%	2,604	+38.345%
2024-11-05	5.8500	5.8801	5.8200	5.8800	-0.339%	2,044	+39.286%
2024-11-04	5.8700	5.9450	5.8700	5.9000	+4.056%	5,499	+38.814%
2024-11-01	5.9000	5.9000	5.6700	5.6700	-5.025%	5,503	+44.444%
2024-10-31	6.0000	6.0300	5.9500	5.9700	-0.831%	6,632	+37.186%
2024-10-30	6.0400	6.0400	5.9700	6.0200	-0.166%	1,637	+36.047%
2024-10-29	6.1000	6.1400	6.0300	6.0300	+0.166%	14,432	+35.821%
2024-10-28	6.0840	6.0840	6.0200	6.0200	+1.176%	29,270	+36.047%
2024-10-25	6.0500	6.0700	5.9200	5.9500	-2.299%	142,284	+37.647%
2024-10-24	6.1700	6.2600	6.0000	6.0900	+1.669%	56,518	+34.483%
2024-10-23	6.0600	6.1150	5.9900	5.9900	-2.867%	3,762	+36.728%
2024-10-22	6.1800	6.1800	6.1540	6.1668	-1.173%	3,782	+32.808%
2024-10-21	6.2300	6.2500	6.2000	6.2400	+0.645%	3,399	+31.250%
2024-10-18	6.2100	6.2200	6.1600	6.2000	-0.322%	2,552	+32.097%
2024-10-17	6.2000	6.2200	6.1900	6.2200	-2.201%	2,472	+31.672%
2024-10-16	6.2700	6.3600	6.2684	6.3600	+0.474%	2,985	+28.774%
2024-10-15	6.4500	6.4500	6.3300	6.3300	-1.555%	1,174	+29.384%
2024-10-14	6.3800	6.4515	6.3800	6.4300	+1.902%	3,650	+27.372%
2024-10-11	6.3800	6.3800	6.3100	6.3100	-2.473%	49,850	+29.794%
2024-10-10	6.5000	6.5140	6.4700	6.4700	0.000%	2,571	+26.584%
2024-10-09	6.4500	6.4900	6.4500	6.4700	-1.672%	1,813	+26.584%
2024-10-08	6.4700	6.5800	6.4700	6.5800	+0.766%	2,724	+24.468%
2024-10-07	6.5300	6.6000	6.5200	6.5300	+1.084%	2,531	+25.421%
2024-10-04	6.4500	6.5350	6.4300	6.4600	+0.311%	5,422	+26.780%
2024-10-03	6.4800	6.4800	6.4200	6.4400	-2.572%	1,091	+27.174%
2024-10-02	6.6200	6.7000	6.6050	6.6100	+1.614%	8,846	+23.903%
2024-10-01	5.9300	6.6500	5.8365	6.5050	+4.080%	12,475	+25.903%
2024-09-30	6.5600	6.6400	6.2500	6.2500	-5.732%	7,395	+31.040%
2024-09-27	6.7300	6.7300	6.6200	6.6300	-0.600%	1,906	+23.529%
2024-09-26	6.6600	6.7000	6.6600	6.6700	+0.603%	1,665	+22.789%
2024-09-25	6.7000	6.7000	6.6000	6.6300	-0.897%	1,752	+23.529%
2024-09-24	6.7600	6.7700	6.6900	6.6900	+2.607%	12,827	+22.422%
2024-09-23	6.6300	6.6800	6.4600	6.5200	+1.085%	10,010	+25.613%
2024-09-20	6.9300	6.9300	6.4500	6.4500	-8.244%	8,507	+26.977%
2024-09-19	7.0600	7.0600	7.0000	7.0295	+1.144%	1,921	+16.509%
2024-09-18	7.0200	7.1000	6.9500	6.9500	-0.714%	5,978	+17.842%
2024-09-17	6.9400	7.0150	6.9400	7.0000	+0.647%	29,761	+17.000%
2024-09-16	7.0300	7.0500	6.9500	6.9550	-1.348%	8,487	+17.757%
2024-09-13	6.9000	7.0500	6.9000	7.0500	+3.221%	17,085	+16.170%
2024-09-12	6.6800	6.8300	6.6600	6.8300	+0.441%	6,883	+19.912%
2024-09-11	6.8200	6.8200	6.7700	6.8000	-0.439%	1,687	+20.441%
2024-09-10	6.8200	6.8300	6.7800	6.8300	-0.582%	1,979	+19.912%
2024-09-09	6.8300	6.8700	6.8050	6.8700	0.000%	2,529	+19.214%
2024-09-06	7.0100	7.0300	6.8600	6.8700	+1.327%	8,320	+19.214%
2024-09-05	6.9200	6.9600	6.7800	6.7800	-1.739%	5,827	+20.796%
2024-09-04	6.7400	6.9000	6.7400	6.9000	+2.679%	12,945	+18.696%
2024-09-03	6.7400	6.7650	6.7000	6.7200	+3.067%	4,513	+21.875%
2024-08-30	6.5200	6.6800	6.5200	6.5200	-0.685%	10,275	+25.613%
2024-08-29	6.6300	6.6700	6.5000	6.5650	-3.314%	11,334	+24.752%
2024-08-28	6.7300	6.7900	6.7300	6.7900	0.000%	1,492	+20.619%
2024-08-27	6.8500	6.8500	6.7900	6.7900	-0.731%	3,360	+20.619%
2024-08-26	7.0800	7.0800	6.8200	6.8400	-2.006%	5,616	+19.737%
2024-08-23	6.8600	7.0200	6.8600	6.9800	+3.561%	5,594	+17.335%
2024-08-22	6.8300	6.8375	6.7400	6.7400	-3.022%	3,949	+21.513%
2024-08-21	6.9400	6.9600	6.8850	6.9500	+0.289%	2,138	+17.842%
2024-08-20	6.8900	6.9300	6.8701	6.9300	-0.858%	1,316	+18.182%
2024-08-19	6.8400	6.9976	6.8400	6.9900	+2.494%	2,119	+17.167%
2024-08-16	6.8200	6.8200	6.7933	6.8199	+0.492%	2,002	+20.090%
2024-08-15	6.8795	6.8800	6.7865	6.7865	-1.780%	3,319	+20.681%
2024-08-14	6.8800	6.9200	6.8500	6.9095	+3.746%	6,516	+18.532%
2024-08-13	6.8100	6.8485	6.6600	6.6600	+0.604%	4,087	+22.973%
2024-08-12	6.6500	6.7400	6.6200	6.6200	-1.926%	3,876	+23.716%
2024-08-09	6.6000	6.7500	6.5500	6.7500	+4.489%	9,347	+21.333%
2024-08-08	6.4500	6.5199	6.3900	6.4600	+4.194%	6,472	+26.780%
2024-08-07	6.5000	6.5150	6.2000	6.2000	-3.727%	9,517	+32.097%
2024-08-06	6.3200	6.4400	6.3200	6.4400	+3.371%	3,352	+27.174%
2024-08-05	6.1000	6.2300	6.1000	6.2300	-0.479%	5,497	+31.461%
2024-08-02	6.3700	6.3700	6.2500	6.2600	-0.477%	19,230	+30.831%
2024-08-01	6.3200	6.3750	6.2900	6.2900	-0.632%	21,081	+30.207%
2024-07-31	6.3200	6.3300	6.3000	6.3300	+0.476%	22,198	+29.384%
2024-07-30	6.3100	6.3500	6.2800	6.3000	-1.176%	21,723	+30.000%
2024-07-29	6.2800	6.3750	6.2500	6.3750	+0.711%	23,605	+28.471%
2024-07-26	6.2300	6.3300	6.2100	6.3300	+1.280%	21,651	+29.384%
2024-07-25	6.2500	6.2998	6.2400	6.2500	+0.806%	5,111	+31.040%
2024-07-24	6.3000	6.3000	6.1900	6.2000	-2.973%	6,350	+32.097%
2024-07-23	6.4600	6.4600	6.3900	6.3900	-1.692%	10,859	+28.169%
2024-07-22	6.4000	6.5300	6.4000	6.5000	+2.524%	7,766	+26.000%
2024-07-19	6.4400	6.4400	6.3200	6.3400	-0.157%	3,735	+29.180%
2024-07-18	6.4800	6.4955	6.3500	6.3500	-2.607%	5,343	+28.976%
2024-07-17	6.6300	6.6400	6.5200	6.5200	+0.462%	7,634	+25.613%
2024-07-16	6.6500	6.6900	6.4900	6.4900	-1.218%	15,553	+26.194%
2024-07-15	6.5550	6.5800	6.5495	6.5700	-1.351%	3,256	+24.658%
2024-07-12	6.5800	6.6696	6.5800	6.6600	+1.062%	7,895	+22.973%
2024-07-11	6.6100	6.6757	6.5850	6.5900	+1.541%	2,262	+24.279%
2024-07-10	6.5600	6.7000	6.4900	6.4900	-0.192%	21,499	+26.194%
2024-07-09	6.4100	6.5300	6.4100	6.5025	+2.644%	7,302	+25.952%
2024-07-08	6.2200	6.4100	6.2200	6.3350	+0.715%	469,049	+29.282%
2024-07-05	6.2700	6.2900	6.1700	6.2900	+3.454%	11,383	+30.207%
2024-07-03	6.0500	6.0800	6.0500	6.0800	+3.754%	1,022	+34.704%
2024-07-02	5.8200	5.8842	5.7437	5.8600	+1.560%	13,995	+39.761%
2024-07-01	5.8700	5.9200	5.7700	5.7700	-1.871%	15,392	+41.941%
2024-06-28	5.8600	5.9100	5.8600	5.8800	-2.649%	4,184	+39.286%
2024-06-27	5.9600	6.0400	5.9600	6.0400	+2.200%	4,593	+35.596%
2024-06-26	5.7939	5.9200	5.7939	5.9100	-0.505%	5,352	+38.579%
2024-06-25	6.0500	6.0500	5.9000	5.9400	-1.980%	12,816	+37.879%
2024-06-24	6.0600	6.1200	6.0300	6.0600	+3.413%	27,276	+35.149%
2024-06-21	5.9800	5.9800	5.7600	5.8600	-0.170%	373,223	+39.761%
2024-06-20	5.9800	6.0100	5.8300	5.8700	+1.733%	34,428	+39.523%
2024-06-18	5.9300	6.0300	5.7600	5.7700	-3.512%	47,058	+41.941%
2024-06-17	6.0400	6.0800	5.8600	5.9800	-2.288%	32,358	+36.957%
2024-06-14	6.0300	6.1500	6.0200	6.1200	-0.163%	6,283	+33.824%
2024-06-13	6.0700	6.1600	6.0600	6.1300	+1.658%	6,412	+33.605%
2024-06-12	6.0100	6.0900	5.9800	6.0300	-1.631%	8,262	+35.821%
2024-06-11	6.1100	6.1900	6.1100	6.1300	+0.657%	8,400	+33.605%
2024-06-10	6.1000	6.1500	6.0600	6.0900	-0.814%	5,773	+34.483%
2024-06-07	6.2600	6.2900	6.1400	6.1400	-3.353%	4,161	+33.388%
2024-06-06	6.3500	6.4400	6.3300	6.3530	+0.474%	4,734	+28.915%
2024-06-05	6.3500	6.3650	6.2900	6.3230	-0.582%	2,661	+29.527%
2024-06-04	6.3100	6.3900	6.3100	6.3600	+0.792%	7,617	+28.774%
2024-06-03	6.1200	6.3600	6.1000	6.3100	+4.643%	20,422	+29.794%
2024-05-31	6.2600	6.2700	6.0300	6.0300	-3.674%	12,929	+35.821%
2024-05-30	6.6900	6.8900	6.0720	6.2600	-0.159%	12,217	+30.831%
2024-05-29	6.2700	6.3150	6.2149	6.2700	-1.415%	3,611	+30.622%
2024-05-28	6.4500	6.4700	6.3600	6.3600	-0.469%	28,128	+28.774%
2024-05-24	6.4900	6.5150	6.3400	6.3900	-0.776%	6,771	+28.169%
2024-05-23	6.5900	6.6000	6.2700	6.4400	-2.424%	27,002	+27.174%
2024-05-22	6.6000	6.7100	6.5200	6.6000	-2.798%	15,261	+24.091%
2024-05-21	6.7750	6.8000	6.7250	6.7900	+2.413%	116,199	+20.619%
2024-05-20	6.6300	6.7700	6.6200	6.6300	-1.923%	8,417	+23.529%
2024-05-17	6.7100	6.7795	6.6700	6.7600	+0.446%	8,528	+21.154%
2024-05-16	6.6900	6.7500	6.6700	6.7300	+0.749%	7,918	+21.694%
2024-05-15	6.5500	6.7300	6.5101	6.6800	+2.611%	28,985	+22.605%
2024-05-14	6.4300	6.5550	6.4300	6.5100	+3.333%	7,570	+25.806%
2024-05-13	6.3200	6.3950	6.3000	6.3000	+0.159%	49,779	+30.000%
2024-05-10	6.3100	6.3200	6.2400	6.2900	-1.872%	5,376	+30.207%
2024-05-09	6.3400	6.4500	6.3100	6.4100	-4.471%	33,242	+27.769%
2024-05-08	6.7400	6.7800	6.5800	6.7100	-0.886%	15,191	+22.057%
2024-05-07	6.8800	6.8800	6.7130	6.7700	-1.599%	18,218	+20.975%
2024-05-06	6.9000	6.9900	6.8200	6.8800	+0.585%	21,520	+19.041%
2024-05-03	6.7800	6.8500	6.7600	6.8400	+4.908%	10,011	+19.737%
2024-05-02	6.4400	6.6000	6.4300	6.5200	+4.487%	11,146	+25.613%
2024-05-01	6.2500	6.4100	6.0500	6.2400	-0.952%	11,627	+31.250%
2024-04-30	6.4000	6.4000	6.2650	6.3000	-1.869%	10,251	+30.000%
2024-04-29	6.3900	6.5200	6.3800	6.4200	-0.311%	96,610	+27.570%
2024-04-26	6.4200	6.4800	6.4200	6.4400	+2.548%	4,354	+27.174%
2024-04-25	6.3300	6.3600	6.2800	6.2800	-0.790%	8,735	+30.414%
2024-04-24	6.4500	6.4500	6.2400	6.3300	-0.784%	9,709	+29.384%
2024-04-23	6.0049	6.5100	6.0049	6.3800	-2.892%	4,353	+28.370%
2024-04-22	6.3800	6.6100	6.3800	6.5700	+2.019%	10,276	+24.658%
2024-04-19	6.3700	6.4800	6.3600	6.4400	+2.385%	5,388	+27.174%
2024-04-18	6.2050	6.2900	6.1908	6.2900	+0.801%	7,032	+30.207%
2024-04-17	6.2400	6.2900	6.2200	6.2400	+1.135%	5,846	+31.250%
2024-04-16	6.1400	6.2200	6.0742	6.1700	-2.063%	18,996	+32.739%
2024-04-15	6.2900	6.3600	6.2600	6.3000	-0.787%	14,572	+30.000%
2024-04-12	6.3900	6.4099	6.2700	6.3500	-1.550%	129,730	+28.976%
2024-04-11	6.6300	6.6500	6.4400	6.4500	-1.977%	138,520	+26.977%
2024-04-10	6.7800	6.8000	6.5801	6.5801	-5.186%	38,263	+24.466%
2024-04-09	6.8801	6.9600	6.8800	6.9400	+0.289%	9,610	+18.012%
2024-04-08	6.7300	6.9200	6.7300	6.9200	+2.367%	22,885	+18.353%
2024-04-05	6.7100	6.7800	6.6500	6.7600	-1.170%	165,474	+21.154%
2024-04-04	6.7900	6.9900	6.7900	6.8400	+2.549%	21,289	+19.737%
2024-04-03	6.6300	6.8099	6.5800	6.6700	-0.892%	10,003	+22.789%
2024-04-02	6.6600	6.7600	6.5800	6.7300	+1.508%	67,017	+21.694%
2024-04-01	6.7000	6.7300	6.6300	6.6300	-1.486%	194,693	+23.529%
2024-03-28	6.9500	6.9900	6.7100	6.7300	-3.443%	302,129	+21.694%
2024-03-27	6.9500	7.0150	6.9200	6.9700	+1.456%	17,197	+17.504%
2024-03-26	6.9200	6.9724	6.8700	6.8700	-1.576%	23,171	+19.214%
2024-03-25	7.1000	7.1000	6.9200	6.9800	+0.287%	52,124	+17.335%
2024-03-22	7.1800	7.2100	6.9600	6.9600	-1.834%	52,124	+17.672%
2024-03-21	7.1400	7.2100	7.0900	7.0900	-0.421%	11,856	+15.515%
2024-03-20	6.9800	7.1600	6.9800	7.1200	+2.152%	8,947	+15.028%
2024-03-19	6.9000	6.9900	6.9000	6.9700	+1.603%	137,245	+17.504%
2024-03-18	7.1200	7.1700	6.8200	6.8600	+0.587%	104,558	+19.388%
2024-03-15	7.3100	7.3100	6.7430	6.8200	-6.061%	121,724	+20.088%
2024-03-14	7.1600	7.2600	7.1600	7.2600	+0.138%	5,855	+12.810%
2024-03-13	7.2900	7.2900	7.2400	7.2500	-0.275%	4,916	+12.966%
2024-03-12	7.2600	7.2700	7.1900	7.2700	+0.138%	39,273	+12.655%
2024-03-11	7.3200	7.3350	7.2600	7.2600	-0.955%	8,856	+12.810%
2024-03-08	7.3300	7.3800	7.3200	7.3300	-0.272%	12,174	+11.733%
2024-03-07	7.3500	7.3800	7.3027	7.3500	-1.210%	8,059	+11.429%
2024-03-06	7.3800	7.4500	7.3600	7.4400	+1.778%	21,066	+10.081%
2024-03-05	7.3500	7.3800	7.3100	7.3100	-0.679%	11,263	+12.038%
2024-03-04	7.2600	7.3600	7.2600	7.3600	+0.684%	16,767	+11.277%
2024-03-01	7.3200	7.3603	7.3000	7.3100	-1.615%	24,004	+12.038%
2024-02-29	7.3900	7.4400	7.2600	7.4300	-0.535%	7,310	+10.229%
2024-02-28	7.4000	7.4800	7.3900	7.4700	-0.400%	29,390	+9.639%
2024-02-27	7.4200	7.5000	7.4100	7.5000	+1.488%	7,203	+9.200%
2024-02-26	7.4000	7.4300	7.3150	7.3900	+0.819%	12,517	+10.825%
2024-02-23	7.4200	7.4600	7.3300	7.3300	-1.611%	880,936	+11.733%
2024-02-22	7.4504	7.5300	7.4400	7.4500	-0.534%	8,436	+9.933%
2024-02-21	7.6000	7.6500	7.4900	7.4900	-2.853%	74,841	+9.346%
2024-02-20	7.6700	7.7400	7.6500	7.7100	+4.049%	19,865	+6.226%
2024-02-16	7.4100	7.4800	7.3810	7.4100	0.000%	25,911	+10.526%
2024-02-15	7.3800	7.4300	7.3600	7.4100	+1.368%	7,580	+10.526%
2024-02-14	7.2600	7.4800	7.0600	7.3100	-0.949%	19,041	+12.038%
2024-02-13	7.3000	7.4400	7.1301	7.3800	-0.270%	27,207	+10.976%
2024-02-12	7.2900	7.5650	7.2447	7.4000	+0.955%	34,503	+10.676%
2024-02-09	7.2000	7.3800	7.2000	7.3300	+1.806%	17,462	+11.733%
2024-02-08	7.2600	7.3100	7.1900	7.2000	-3.226%	25,718	+13.750%
2024-02-07	7.3800	7.4500	7.3500	7.4400	+0.677%	51,698	+10.081%
2024-02-06	7.3100	7.4200	7.3100	7.3900	+1.233%	25,200	+10.825%
2024-02-05	7.1800	7.3300	7.1050	7.3000	-0.137%	69,738	+12.192%
2024-02-02	7.2600	7.3400	7.1900	7.3100	-1.482%	93,932	+12.038%
2024-02-01	7.2800	7.4300	7.2400	7.4200	+2.063%	48,334	+10.377%
2024-01-31	7.2400	7.3550	7.1900	7.2700	+0.553%	86,826	+12.655%
2024-01-30	7.1500	7.3500	7.0800	7.2300	-1.633%	105,638	+13.278%
2024-01-29	7.2546	7.4600	7.2300	7.3500	-1.077%	48,789	+11.429%
2024-01-26	7.3200	7.4300	7.2800	7.4300	+0.814%	80,848	+10.229%
2024-01-25	7.3000	7.4000	7.2900	7.3700	+0.409%	46,221	+11.126%
2024-01-24	7.3600	7.3700	7.3000	7.3400	-0.136%	33,074	+11.580%
2024-01-23	7.1700	7.3500	7.1600	7.3500	+2.510%	37,821	+11.429%
2024-01-22	7.2700	7.3200	7.1000	7.1700	-2.846%	48,841	+14.226%
2024-01-19	7.2800	7.3800	7.2500	7.3800	+1.235%	45,063	+10.976%
2024-01-18	7.3700	7.3900	7.2200	7.2900	-1.752%	65,778	+12.346%
2024-01-17	7.3500	7.6500	7.2900	7.4200	+0.270%	270,089	+10.377%
2024-01-16	7.4200	7.4300	7.3500	7.4000	-2.632%	64,104	+10.676%
2024-01-12	7.4900	7.6000	7.4100	7.6000	+0.662%	105,505	+7.763%
2024-01-11	7.5400	7.6000	7.4200	7.5500	-0.658%	145,529	+8.477%
2024-01-10	7.4200	7.6000	7.3900	7.6000	0.000%	73,639	+7.763%
2024-01-09	7.4300	7.6000	7.4000	7.6000	+0.132%	239,093	+7.763%
2024-01-08	7.4500	7.6000	7.4100	7.5900	-0.132%	122,953	+7.905%
2024-01-05	7.4100	7.6000	7.4100	7.6000	+2.981%	126,872	+7.763%
2024-01-04	7.5000	7.5300	7.3200	7.3800	-4.774%	118,252	+10.976%
2024-01-03	7.5000	7.7650	7.4000	7.7500	+1.307%	258,054	+5.677%
2024-01-02	7.8000	7.8000	7.5000	7.6500	0.000%	149,239	+7.059%

.dark-mode .n6djlk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6djlk{ 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