Dark

ELPC
Companhia Paranaense de Energia - COPEL
stock NYSE ADR

Market Open

May 13, 2026 3:37:38 PM EDT

11.59USD-5.660%(-0.69)376,055

11.58Bid 13.39Ask 1.81Spread

Pre-market

May 13, 2026 9:21:30 AM EDT

12.08USD-1.629%(-0.20)20,475

After-hours

May 12, 2026 4:10:30 PM EDT

12.28USD-0.163%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-13	12.0200	12.1500	11.5700	11.5900	-5.619%	376,055	0.000%
2026-05-12	12.2300	12.3300	12.1200	12.2800	+0.163%	366,523	-5.619%
2026-05-11	12.4400	12.5100	12.2350	12.2600	-2.698%	155,901	-5.465%
2026-05-08	12.6000	12.7000	12.5000	12.6000	+2.439%	118,527	-8.016%
2026-05-07	12.7000	12.7000	12.2801	12.3000	-3.529%	143,242	-5.772%
2026-05-06	12.7700	12.8600	12.5700	12.7500	-0.932%	188,883	-9.098%
2026-05-05	12.8200	13.0200	12.7200	12.8700	+1.418%	121,403	-9.946%
2026-05-04	12.7600	12.9150	12.6300	12.6900	+0.396%	253,822	-8.668%
2026-05-01	12.7000	12.8200	12.4200	12.6400	-1.787%	107,219	-8.307%
2026-04-30	12.7050	12.9400	12.5400	12.8700	+3.208%	231,025	-9.946%
2026-04-29	12.7700	12.7700	12.3600	12.4700	-3.632%	941,817	-7.057%
2026-04-28	12.8400	12.9400	12.6587	12.9400	-1.146%	173,557	-10.433%
2026-04-27	13.4400	13.4400	13.0650	13.0900	-1.282%	401,035	-11.459%
2026-04-24	13.3900	13.3900	13.1950	13.2600	-1.413%	243,774	-12.594%
2026-04-23	13.5300	13.6300	13.3400	13.4500	-0.148%	266,673	-13.829%
2026-04-22	13.4900	13.5400	13.3600	13.4700	+1.126%	461,420	-13.957%
2026-04-21	13.5800	13.6969	13.2800	13.3200	-1.842%	409,611	-12.988%
2026-04-20	13.4900	13.6500	13.4300	13.5700	+1.800%	486,129	-14.591%
2026-04-17	13.6500	13.6500	13.2300	13.3300	-0.966%	596,318	-13.053%
2026-04-16	13.4600	13.4800	13.3100	13.4600	+0.824%	307,826	-13.893%
2026-04-15	13.5900	13.5900	13.3000	13.3500	-1.766%	819,009	-13.184%
2026-04-14	13.5000	13.6350	13.4200	13.5900	+1.191%	262,693	-14.717%
2026-04-13	13.2600	13.4600	13.1600	13.4300	+0.675%	183,594	-13.701%
2026-04-10	13.3700	13.4100	13.1800	13.3400	+1.522%	245,926	-13.118%
2026-04-09	12.8700	13.1500	12.8500	13.1400	+2.737%	402,878	-11.796%
2026-04-08	12.8600	12.8600	12.6200	12.7900	+4.153%	408,500	-9.382%
2026-04-07	12.2500	12.2900	12.1001	12.2800	-0.486%	176,171	-5.619%
2026-04-06	12.4700	12.5700	12.3200	12.3400	-0.323%	198,358	-6.078%
2026-04-02	12.1100	12.5050	12.1100	12.3800	+0.896%	333,363	-6.381%
2026-04-01	12.1400	12.3700	12.0950	12.2700	+2.764%	359,181	-5.542%
2026-03-31	11.7200	12.0050	11.5850	11.9400	+4.462%	2,921,010	-2.931%
2026-03-30	11.6000	11.6400	11.3700	11.4300	+0.175%	1,176,959	+1.400%
2026-03-27	11.4700	11.7600	11.3950	11.4100	-0.955%	585,422	+1.578%
2026-03-26	11.6400	11.6900	11.4890	11.5200	-2.867%	463,517	+0.608%
2026-03-25	11.8500	12.0000	11.6900	11.8600	+1.454%	674,391	-2.277%
2026-03-24	11.4400	11.6900	11.4300	11.6900	-0.426%	253,437	-0.855%
2026-03-23	11.6100	11.9100	11.4950	11.7400	+5.009%	372,580	-1.278%
2026-03-20	11.6600	11.6600	11.1300	11.1800	-5.971%	468,203	+3.667%
2026-03-19	11.3900	11.9700	11.3300	11.8900	+1.798%	843,500	-2.523%
2026-03-18	11.1500	11.7300	11.1050	11.6800	+5.510%	659,686	-0.771%
2026-03-17	11.2500	11.3000	11.0400	11.0700	+0.363%	141,099	+4.697%
2026-03-16	10.9800	11.1100	10.9200	11.0300	+3.665%	230,111	+5.077%
2026-03-13	11.0400	11.1300	10.6000	10.6400	-1.573%	194,736	+8.929%
2026-03-12	11.0900	11.1400	10.7800	10.8100	-5.918%	235,603	+7.216%
2026-03-11	11.5000	11.6500	11.3400	11.4900	-1.034%	361,751	+0.870%
2026-03-10	11.4200	11.8450	11.3300	11.6100	+2.743%	244,239	-0.172%
2026-03-09	11.0000	11.3100	10.8700	11.3000	+2.170%	388,716	+2.566%
2026-03-06	10.8200	11.1500	10.8100	11.0600	-0.718%	349,344	+4.792%
2026-03-05	11.1200	11.2200	11.0000	11.1400	-2.622%	273,871	+4.039%
2026-03-04	11.3100	11.5100	11.1800	11.4400	+5.633%	305,952	+1.311%
2026-03-03	10.7300	11.0000	10.5200	10.8300	-5.662%	305,319	+7.018%
2026-03-02	11.2100	11.5050	11.1518	11.4800	-0.949%	300,027	+0.958%
2026-02-27	11.4400	11.6800	11.4000	11.5900	-0.940%	390,903	0.000%
2026-02-26	11.6700	11.7600	11.5050	11.7000	+0.343%	147,048	-0.940%
2026-02-25	11.6200	11.7100	11.4900	11.6600	+0.604%	116,245	-0.600%
2026-02-24	11.3800	11.7600	11.3800	11.5900	+3.760%	509,384	0.000%
2026-02-23	11.2200	11.3200	11.1000	11.1700	-0.799%	118,654	+3.760%
2026-02-20	11.0100	11.2600	10.9900	11.2600	+2.364%	136,629	+2.931%
2026-02-19	10.8000	11.0300	10.7400	11.0000	+2.041%	164,427	+5.364%
2026-02-18	10.7500	11.1700	10.5900	10.7800	+1.602%	236,565	+7.514%
2026-02-17	10.5600	10.6800	10.5201	10.6100	-0.748%	116,472	+9.237%
2026-02-13	10.5600	10.7500	10.4000	10.6900	-0.373%	235,093	+8.419%
2026-02-12	10.9800	11.0600	10.7150	10.7300	-2.277%	453,979	+8.015%
2026-02-11	11.0200	11.0650	10.8100	10.9800	+1.855%	332,646	+5.556%
2026-02-10	10.7900	10.8600	10.7500	10.7800	+0.936%	308,835	+7.514%
2026-02-09	10.4400	10.7300	10.4400	10.6800	+3.488%	269,263	+8.521%
2026-02-06	10.3200	10.3500	10.1700	10.3200	+1.575%	196,101	+12.306%
2026-02-05	10.1800	10.2600	10.0450	10.1600	+1.702%	178,849	+14.075%
2026-02-04	10.2700	10.2700	9.9400	9.9900	-4.493%	397,261	+16.016%
2026-02-03	10.3100	10.5000	10.2300	10.4600	+4.391%	247,112	+10.803%
2026-02-02	9.9800	10.0950	9.9500	10.0200	-1.183%	162,831	+15.669%
2026-01-30	10.1000	10.1500	9.9600	10.1400	+0.396%	274,474	+14.300%
2026-01-29	10.2900	10.3000	9.8800	10.1000	-2.604%	150,733	+14.752%
2026-01-28	10.6000	10.6199	10.1700	10.3700	-2.354%	267,023	+11.765%
2026-01-27	10.5800	10.6300	10.4400	10.6200	+2.609%	139,756	+9.134%
2026-01-26	10.1700	10.3700	10.1400	10.3500	+0.583%	208,489	+11.981%
2026-01-23	10.0000	10.3400	9.8901	10.2900	+2.286%	182,930	+12.634%
2026-01-22	9.8800	10.1200	9.7900	10.0600	+4.141%	168,897	+15.209%
2026-01-21	9.4700	9.6800	9.4700	9.6600	+4.545%	281,293	+19.979%
2026-01-20	9.0700	9.3079	9.0700	9.2400	+1.316%	102,063	+25.433%
2026-01-16	9.2500	9.4000	9.0900	9.1200	-2.251%	106,039	+27.083%
2026-01-15	9.2400	9.5200	9.2300	9.3300	+1.967%	164,663	+24.223%
2026-01-14	9.2800	9.3500	9.1200	9.1500	-0.867%	108,054	+26.667%
2026-01-13	9.4900	9.4900	9.2300	9.2300	-3.754%	121,314	+25.569%
2026-01-12	9.5400	9.6850	9.5000	9.5900	+0.947%	287,799	+20.855%
2026-01-09	9.3300	9.6400	9.3200	9.5000	+4.741%	284,996	+22.000%
2026-01-08	9.0500	9.2350	9.0100	9.0700	-0.220%	183,081	+27.784%
2026-01-07	9.1700	9.1700	8.9100	9.0900	-1.942%	399,225	+27.503%
2026-01-06	9.1300	9.2800	9.1100	9.2700	+2.886%	236,926	+25.027%
2026-01-05	8.9500	9.1100	8.9000	9.0100	+1.009%	100,519	+28.635%
2026-01-02	9.3700	9.3700	8.8744	8.9200	-6.204%	103,085	+29.933%
2025-12-31	9.4600	9.5700	9.1628	9.5100	+0.529%	103,907	+21.872%
2025-12-30	9.3600	9.5500	9.3400	9.4600	+1.940%	72,730	+22.516%
2025-12-29	9.2300	9.6500	9.1100	9.2800	-3.834%	174,195	+24.892%
2025-12-26	9.2400	9.6500	9.1900	9.6500	+8.916%	39,994	+20.104%
2025-12-24	9.2743	9.3311	8.8600	8.8600	-4.113%	9,467	+30.813%
2025-12-23	9.2100	9.3600	9.2100	9.2400	+2.212%	9,857	+25.433%
2025-12-22	9.1800	9.4900	8.9800	9.0400	-5.833%	115,536	+28.208%
2025-12-19	9.3900	9.8650	9.2401	9.6000	+2.236%	26,696	+20.729%
2025-12-18	9.1100	9.3900	9.0900	9.3900	+0.547%	171,563	+23.429%
2025-12-17	9.4400	9.4500	9.2400	9.3389	-3.224%	8,436	+24.105%
2025-12-16	9.7500	9.7500	9.6200	9.6500	-3.980%	1,382	+20.104%
2025-12-15	9.9700	10.0500	9.9600	10.0500	+1.618%	24,138	+15.323%
2025-12-12	9.9600	9.9600	9.8900	9.8900	+0.101%	894	+17.189%
2025-12-11	9.7400	9.8800	9.7400	9.8800	+1.856%	1,056	+17.308%
2025-12-10	9.6700	9.7000	9.5884	9.7000	-0.206%	1,512	+19.485%
2025-12-09	9.6699	9.7600	9.6301	9.7200	-1.420%	3,808	+19.239%
2025-12-08	9.8800	9.8800	9.6100	9.8600	+2.388%	2,392	+17.546%
2025-12-05	9.7000	9.7500	9.6300	9.6300	-7.315%	2,718	+20.353%
2025-12-04	10.3500	10.3900	10.3500	10.3900	+1.168%	929	+11.550%
2025-12-03	10.2900	10.2900	10.2700	10.2700	+0.489%	648	+12.853%
2025-12-02	10.3100	10.3200	10.2200	10.2200	+1.692%	3,582	+13.405%
2025-12-01	10.0500	10.1100	10.0300	10.0500	-0.790%	3,061	+15.323%
2025-11-28	10.2200	10.2200	10.1300	10.1300	-0.881%	2,876	+14.413%
2025-11-26	9.9800	10.2200	9.9800	10.2200	+4.606%	2,850	+13.405%
2025-11-25	9.6695	9.7700	9.6500	9.7700	+0.411%	2,183	+18.628%
2025-11-24	9.6700	9.7300	9.6700	9.7300	+1.249%	780	+19.116%
2025-11-21	9.5900	9.7000	9.4800	9.6100	-0.928%	2,549	+20.604%
2025-11-20	9.0905	9.8695	9.0905	9.7000	-2.020%	1,846	+19.485%
2025-11-19	10.0000	10.0000	9.9000	9.9000	-2.463%	525	+17.071%
2025-11-18	10.1900	10.1900	10.1100	10.1500	+0.296%	1,332	+14.187%
2025-11-17	10.2900	10.2900	10.1100	10.1200	-1.938%	5,025	+14.526%
2025-11-14	10.2426	10.3200	10.2426	10.3200	+0.585%	782	+12.306%
2025-11-13	10.3200	10.4500	10.2100	10.2600	-0.388%	6,384	+12.963%
2025-11-12	10.2000	10.3000	10.1200	10.3000	+0.586%	1,524	+12.524%
2025-11-11	10.5100	10.5100	10.2200	10.2400	-0.679%	9,459	+13.184%
2025-11-10	10.1400	10.3100	10.1400	10.3100	+2.792%	1,282	+12.415%
2025-11-07	9.9000	10.0300	9.8900	10.0300	+1.494%	2,696	+15.553%
2025-11-06	10.0000	10.0000	9.8800	9.8824	-2.405%	1,722	+17.279%
2025-11-05	10.0900	10.1400	10.0900	10.1259	+3.010%	2,204	+14.459%
2025-11-04	9.8700	9.8700	9.8100	9.8300	-0.907%	2,294	+17.904%
2025-11-03	9.7900	9.9200	9.7800	9.9200	+2.163%	2,573	+16.835%
2025-10-31	9.5900	9.7100	9.5900	9.7100	+1.569%	1,168	+19.361%
2025-10-30	9.5200	9.6100	9.5200	9.5600	0.000%	1,707	+21.234%
2025-10-29	9.5700	9.6000	9.5000	9.5600	+5.987%	4,743	+21.234%
2025-10-28	9.5200	9.5200	8.7300	9.0200	-5.252%	2,550	+28.492%
2025-10-27	9.5116	9.6200	9.5116	9.5200	+0.211%	670	+21.744%
2025-10-24	9.4900	9.5000	9.4900	9.5000	+0.636%	1,450	+22.000%
2025-10-23	9.3500	9.4700	9.3500	9.4400	+1.179%	2,122	+22.775%
2025-10-22	9.3000	9.4195	9.3000	9.3300	+1.413%	7,010	+24.223%
2025-10-21	9.1700	9.2000	9.1700	9.2000	+0.327%	1,122	+25.978%
2025-10-20	9.1100	9.1700	9.1100	9.1700	+5.040%	1,047	+26.390%
2025-10-17	8.8199	9.0500	8.7300	8.7300	+2.585%	3,086	+32.761%
2025-10-16	8.5100	8.5100	8.5100	8.5100	+1.916%	741	+36.193%
2025-10-15	8.5800	8.5800	8.3500	8.3500	-1.765%	2,588	+38.802%
2025-10-14	8.5500	8.5500	8.5000	8.5000	-0.585%	2,348	+36.353%
2025-10-13	8.5100	8.5500	8.5100	8.5500	+2.395%	771	+35.556%
2025-10-10	8.4900	8.5400	8.2553	8.3500	+0.845%	4,958	+38.802%
2025-10-09	8.5900	8.6200	8.2800	8.2800	-3.944%	1,719	+39.976%
2025-10-08	8.6200	8.6200	8.6200	8.6200	-1.934%	407	+34.455%
2025-10-06	8.8000	8.8000	8.7900	8.7900	+0.572%	680	+31.854%
2025-10-03	8.7259	8.7400	8.7000	8.7400	-1.435%	2,844	+32.609%
2025-10-02	8.8672	8.8672	8.8672	8.8672	-1.036%	2,602	+30.706%
2025-09-30	9.1100	9.1100	8.9600	8.9600	0.000%	1,321	+29.353%
2025-09-29	8.9600	8.9600	8.9600	8.9600	+2.050%	474	+29.353%
2025-09-26	8.8100	8.8100	8.7800	8.7800	-0.454%	598	+32.005%
2025-09-25	8.9400	8.9455	8.8200	8.8200	+2.005%	2,588	+31.406%
2025-09-24	9.0400	9.0400	8.6466	8.6466	-5.398%	1,490	+34.041%
2025-09-23	9.0200	9.1400	9.0200	9.1400	+1.895%	1,650	+26.805%
2025-09-22	8.9400	8.9700	8.9400	8.9700	-0.774%	809	+29.208%
2025-09-19	9.0200	9.0400	9.0200	9.0400	+1.232%	944	+28.208%
2025-09-18	8.9276	8.9400	8.9276	8.9300	+0.563%	645	+29.787%
2025-09-17	8.9100	9.0000	8.8800	8.8800	+0.566%	1,072	+30.518%
2025-09-15	8.6900	8.8300	8.6900	8.8300	+2.674%	1,928	+31.257%
2025-09-12	8.5500	8.6000	8.5500	8.6000	+0.706%	802	+34.767%
2025-09-11	8.6200	8.6200	8.5081	8.5397	+0.995%	980	+35.719%
2025-09-10	8.4556	8.4556	8.4556	8.4556	+1.325%	982	+37.069%
2025-09-09	8.3450	8.3450	8.3450	8.3450	+1.127%	495	+38.886%
2025-09-08	8.2936	8.2936	8.2520	8.2520	-1.292%	1,017	+40.451%
2025-09-05	8.3700	8.3950	8.3300	8.3600	+3.465%	10,122	+38.636%
2025-09-04	8.0800	8.0800	8.0800	8.0800	-1.222%	840	+43.441%
2025-09-03	8.1800	8.1950	8.1800	8.1800	+0.368%	2,198	+41.687%
2025-09-02	8.0900	8.1600	8.0900	8.1500	-2.043%	4,221	+42.209%
2025-08-29	8.3100	8.3200	8.3000	8.3200	-0.952%	1,005	+39.303%
2025-08-28	8.4000	8.4000	8.3900	8.4000	+1.449%	865	+37.976%
2025-08-27	8.2800	8.4000	8.2800	8.2800	+0.853%	1,023	+39.976%
2025-08-26	8.2400	8.2400	8.2100	8.2100	-0.845%	3,292	+41.169%
2025-08-25	8.2800	8.2800	8.2800	8.2800	+0.242%	862	+39.976%
2025-08-22	8.2795	8.2801	8.2501	8.2600	+3.250%	4,423	+40.315%
2025-08-21	8.0700	8.0700	8.0000	8.0000	-0.374%	384	+44.875%
2025-08-20	8.0500	8.0500	8.0300	8.0300	+0.879%	1,871	+44.334%
2025-08-19	8.0500	8.0500	7.9600	7.9600	-3.282%	8	+45.603%
2025-08-18	8.2650	8.2900	8.2300	8.2301	-0.793%	2,719	+40.825%
2025-08-15	8.2700	8.2959	8.2700	8.2959	+0.192%	2,070	+39.708%
2025-08-14	8.5300	8.5700	8.2300	8.2800	-1.663%	17,016	+39.976%
2025-08-13	8.3600	8.5000	8.2700	8.4200	+1.152%	1,388	+37.648%
2025-08-11	8.3900	8.3901	8.3241	8.3241	-0.685%	3,527	+39.234%
2025-08-08	8.3954	8.3954	8.3815	8.3815	+0.257%	731	+38.281%
2025-08-07	8.2500	8.4052	8.2480	8.3600	+1.827%	1,778	+38.636%
2025-08-06	8.1100	8.2101	8.1100	8.2100	+3.457%	1,791	+41.169%
2025-08-05	8.0450	8.0450	7.9357	7.9357	-0.180%	566	+46.049%
2025-08-04	7.9500	7.9500	7.9500	7.9500	-0.188%	472	+45.786%
2025-08-01	8.0600	8.0600	7.9650	7.9650	+2.115%	2,404	+45.512%
2025-07-31	7.8000	7.9600	7.8000	7.8000	-1.392%	1,255	+48.590%
2025-07-30	7.8800	8.0200	7.8400	7.9101	+1.152%	3,004	+46.522%
2025-07-29	7.7500	7.8200	7.5500	7.8200	+3.030%	33,977	+48.210%
2025-07-28	7.6399	7.6399	7.5900	7.5900	-1.938%	2,507	+52.701%
2025-07-25	7.7800	7.7800	7.6800	7.7400	+2.789%	11,338	+49.742%
2025-07-24	7.8500	7.8600	7.5300	7.5300	-5.757%	18,837	+53.918%
2025-07-23	7.8999	8.0600	7.8665	7.9900	+2.305%	15,951	+45.056%
2025-07-22	7.8100	7.8100	7.8100	7.8100	-1.513%	26	+48.399%
2025-07-21	7.8500	7.9437	7.8500	7.9300	+0.571%	1,193	+46.154%
2025-07-18	7.9800	7.9800	7.8850	7.8850	-0.942%	2,028	+46.988%
2025-07-17	7.9600	7.9800	7.9100	7.9600	-0.500%	1,415	+45.603%
2025-07-16	8.0000	8.0000	8.0000	8.0000	+0.376%	674	+44.875%
2025-07-15	7.9000	7.9700	7.8700	7.9700	+7.268%	4,012	+45.420%
2025-07-14	7.9000	7.9000	7.3200	7.4300	-6.068%	16,806	+55.989%
2025-07-11	7.9700	8.0400	7.8600	7.9100	-0.753%	20,312	+46.523%
2025-07-10	8.0300	8.0500	7.9700	7.9700	-1.968%	2,862	+45.420%
2025-07-09	8.2600	8.2600	8.0800	8.1300	-0.123%	12	+42.558%
2025-07-08	8.1400	8.1400	8.1400	8.1400	-1.691%	2	+42.383%
2025-07-07	8.4154	8.4154	8.2300	8.2800	-2.243%	4,519	+39.976%
2025-07-03	8.2500	8.4700	8.2500	8.4700	+2.542%	1,012	+36.836%
2025-07-02	8.2676	8.2743	8.2201	8.2600	-2.594%	1,205	+40.315%
2025-07-01	8.4600	8.5000	8.4370	8.4800	-0.469%	5,487	+36.675%
2025-06-30	8.2300	8.5200	8.2300	8.5200	+7.170%	3,769	+36.033%
2025-06-27	8.3500	8.3500	7.9500	7.9500	-4.904%	7,299	+45.786%
2025-06-26	8.3562	8.3600	8.3562	8.3600	+0.966%	771	+38.636%
2025-06-25	8.3465	8.3465	8.2800	8.2800	-1.896%	904	+39.976%
2025-06-24	8.4400	8.6200	8.4200	8.4400	+0.596%	4,001	+37.322%
2025-06-23	8.2800	8.4600	8.2800	8.3900	-0.119%	11,873	+38.141%
2025-06-20	8.4800	8.4800	8.4000	8.4000	-5.299%	2,439	+37.976%
2025-06-18	8.5310	8.8700	8.4680	8.8700	+4.397%	9,644	+30.665%
2025-06-17	8.5696	8.5696	8.4964	8.4964	-1.090%	949	+36.411%
2025-06-16	8.3900	8.5900	8.3900	8.5900	+3.792%	1,632	+34.924%
2025-06-13	8.1300	8.2762	8.1300	8.2762	-0.106%	1,565	+40.040%
2025-06-12	8.2100	8.2850	8.2000	8.2850	+0.668%	2,057	+39.891%
2025-06-11	8.1760	8.2803	8.1760	8.2300	+0.366%	4,967	+40.826%
2025-06-10	8.2000	8.2000	8.2000	8.2000	+0.860%	902	+41.341%
2025-06-09	8.1050	8.1400	8.1050	8.1301	-0.490%	7,740	+42.557%
2025-06-06	8.1843	8.1843	8.1701	8.1701	+0.369%	949	+41.859%
2025-06-05	8.0900	8.1700	8.0900	8.1401	-0.244%	2,204	+42.382%
2025-06-04	8.2400	8.2400	8.1600	8.1600	-0.243%	1,032	+42.034%
2025-06-03	8.0904	8.1799	8.0900	8.1799	+0.986%	2,241	+41.689%
2025-06-02	8.1200	8.1200	8.1000	8.1000	-1.099%	1,399	+43.086%
2025-05-30	8.1900	8.1900	8.1900	8.1900	-0.559%	498	+41.514%
2025-05-29	8.1857	8.2400	8.1857	8.2360	+2.057%	1,719	+40.724%
2025-05-28	8.2000	8.2000	8.0400	8.0700	-1.585%	5,332	+43.618%
2025-05-27	7.9900	8.2000	7.9900	8.2000	+2.783%	121,674	+41.341%
2025-05-23	7.8700	7.9916	7.8700	7.9780	-0.275%	3,585	+45.275%
2025-05-22	8.0703	8.0703	7.9940	8.0000	-0.019%	1,839	+44.875%
2025-05-21	8.1300	8.1300	8.0015	8.0015	-1.459%	2,085	+44.848%
2025-05-20	8.1000	8.1200	8.0408	8.1200	-0.855%	114,613	+42.734%
2025-05-19	8.0401	8.2000	8.0401	8.1900	+1.487%	6,893	+41.514%
2025-05-16	7.9860	8.0700	7.9300	8.0700	-0.799%	1,547	+43.618%
2025-05-15	8.1350	8.1350	8.1350	8.1350	-0.061%	726	+42.471%
2025-05-14	8.1540	8.1540	8.0700	8.1400	+0.246%	7,783	+42.383%
2025-05-13	7.9565	8.1200	7.9300	8.1200	+4.303%	3,677	+42.734%
2025-05-12	7.7400	7.8000	7.6600	7.7850	-3.051%	3,235	+48.876%
2025-05-09	7.9000	8.0300	7.8700	8.0300	+4.353%	10,187	+44.334%
2025-05-08	7.5200	7.7500	7.5200	7.6950	+3.768%	3,367	+50.617%
2025-05-07	7.4330	7.4330	7.3800	7.4156	-0.728%	6,718	+56.292%
2025-05-06	7.4645	7.5000	7.4300	7.4700	-0.143%	23,146	+55.154%
2025-05-05	7.5000	7.5000	7.4100	7.4807	+1.502%	1,274	+54.932%
2025-05-02	7.3800	7.3800	7.3700	7.3700	+4.391%	2,666	+57.259%
2025-05-01	7.3300	7.3300	6.7400	7.0600	-4.465%	7,905	+64.164%
2025-04-30	7.2900	7.3900	7.2200	7.3900	+1.511%	4,818	+56.834%
2025-04-29	7.3200	7.3300	7.2000	7.2800	-0.137%	6,925	+59.203%
2025-04-28	6.9000	7.2900	6.9000	7.2900	+1.958%	4,678	+58.985%
2025-04-25	7.1300	7.1600	7.0500	7.1500	-1.515%	11,733	+62.098%
2025-04-24	7.2400	7.4000	7.2100	7.2600	+2.343%	8,231	+59.642%
2025-04-23	7.1830	7.1830	7.0938	7.0938	+1.195%	3,489	+63.382%
2025-04-22	6.8400	7.0577	6.8400	7.0100	+3.852%	5,681	+65.335%
2025-04-21	6.9200	6.9200	6.6800	6.7500	-1.460%	8,486	+71.704%
2025-04-17	6.6500	6.8500	6.6500	6.8500	+2.239%	11,172	+69.197%
2025-04-16	6.6100	6.7200	6.6100	6.7000	+2.446%	1,598	+72.985%
2025-04-15	6.7000	6.7000	6.5100	6.5400	-2.823%	7,815	+77.217%
2025-04-14	6.6000	6.7300	6.6000	6.7300	+3.379%	1,309	+72.214%
2025-04-11	6.3500	6.5100	6.3500	6.5100	+2.118%	2,113	+78.034%
2025-04-10	6.3700	6.4300	6.2600	6.3750	-1.009%	5,535	+81.804%
2025-04-09	6.2000	6.5100	6.1300	6.4400	+3.371%	3,373	+79.969%
2025-04-08	6.4700	6.4700	6.2300	6.2300	-2.044%	1,339	+86.035%
2025-04-07	6.4500	6.5800	6.2700	6.3600	-1.700%	2,734	+82.233%
2025-04-04	6.7100	6.7100	6.4601	6.4700	-6.638%	4,214	+79.134%
2025-04-03	6.7700	6.9700	6.7700	6.9300	+2.515%	9,991	+67.244%
2025-04-02	6.6800	6.7600	6.6200	6.7600	-2.453%	24,998	+71.450%
2025-04-01	6.5500	6.9300	6.5300	6.9300	+2.819%	82,355	+67.244%
2025-03-31	6.5200	6.7400	6.5100	6.7400	+1.813%	7,944	+71.958%
2025-03-28	6.4200	6.6200	6.4200	6.6200	+1.223%	3,905	+75.076%
2025-03-27	6.6200	6.6200	6.5400	6.5400	+0.461%	2,860	+77.217%
2025-03-26	6.5100	6.5100	6.5000	6.5100	+0.575%	1,090	+78.034%
2025-03-24	6.5800	6.5800	6.4728	6.4728	-1.179%	12,443	+79.057%
2025-03-21	6.5930	6.6000	6.5500	6.5500	-1.652%	1,827	+76.947%
2025-03-20	6.6500	6.6800	6.6004	6.6600	-0.448%	4,106	+74.024%
2025-03-19	6.7101	6.7760	6.6900	6.6900	-0.594%	18,984	+73.244%
2025-03-18	6.5500	6.7300	6.5500	6.7300	+1.508%	3,899	+72.214%
2025-03-17	6.6300	6.6300	6.6300	6.6300	+1.376%	310,174	+74.811%
2025-03-14	6.4000	6.5400	6.4000	6.5400	+5.825%	1,374	+77.217%
2025-03-13	6.1800	6.1800	6.1800	6.1800	0.000%	374	+87.540%
2025-03-12	6.1754	6.1800	6.1400	6.1800	+1.311%	1,525	+87.540%
2025-03-11	5.9800	6.1246	5.9800	6.1000	+1.161%	4,017	+90.000%
2025-03-10	6.1100	6.1100	6.0300	6.0300	-2.427%	703	+92.206%
2025-03-07	6.0289	6.1800	6.0289	6.1800	+2.829%	11,363	+87.540%
2025-03-06	6.1900	6.1900	6.0100	6.0100	-1.151%	5,108	+92.845%
2025-03-05	6.0200	6.0800	6.0200	6.0800	+2.530%	840	+90.625%
2025-03-04	5.7227	5.9300	5.7227	5.9300	+7.605%	2,498	+95.447%
2025-03-03	5.9051	5.9051	5.4917	5.5109	-8.760%	1,997	+110.310%
2025-02-28	5.6500	6.1101	5.6500	6.0400	-2.581%	1,577	+91.887%
2025-02-27	6.2800	6.2800	6.2000	6.2000	-1.116%	2,332	+86.935%
2025-02-26	6.2700	6.2700	6.2700	6.2700	-1.344%	932	+84.848%
2025-02-25	6.2700	6.3554	6.2700	6.3554	+1.362%	1,626	+82.365%
2025-02-24	6.3900	6.4000	6.2700	6.2700	-1.260%	2,971	+84.848%
2025-02-21	6.3500	6.4300	6.3500	6.3500	-0.157%	2,349	+82.520%
2025-02-20	6.3501	6.4000	6.3501	6.3600	-0.469%	1,841	+82.233%
2025-02-19	6.2400	6.4000	6.2400	6.3900	-0.156%	5,644	+81.377%
2025-02-18	6.3500	6.4418	6.3500	6.4000	-0.156%	2,709	+81.094%
2025-02-14	6.3786	6.4400	6.3786	6.4100	+2.560%	2,036	+80.811%
2025-02-13	6.2089	6.2500	6.1899	6.2500	+0.806%	4,875	+85.440%
2025-02-12	6.1400	6.2000	6.1400	6.2000	-0.163%	21,808	+86.935%
2025-02-11	6.3700	6.3700	6.2101	6.2101	+2.646%	2,153	+86.631%
2025-02-10	6.0200	6.0600	5.6500	6.0500	+0.666%	3,225	+91.570%
2025-02-07	6.0800	6.1221	6.0050	6.0100	-1.797%	11,551	+92.845%
2025-02-06	6.0600	6.1250	5.9600	6.1200	+1.661%	4,784	+89.379%
2025-02-05	6.0200	6.1165	6.0200	6.0200	-0.987%	3,227	+92.525%
2025-02-04	5.9400	6.0800	5.9400	6.0800	+2.530%	1,303	+90.625%
2025-02-03	5.9000	5.9984	5.9000	5.9300	+0.850%	4,109	+95.447%
2025-01-31	5.9800	5.9800	5.8800	5.8800	-2.160%	4,591	+97.109%
2025-01-30	5.7600	6.0100	5.7600	6.0098	+3.263%	3,182	+92.852%
2025-01-29	5.8199	5.8199	5.8199	5.8199	+1.216%	1,154	+99.144%
2025-01-28	5.7900	5.8500	5.7400	5.7500	+0.524%	6,018	+101.565%
2025-01-27	5.6000	5.7350	5.6000	5.7200	+1.961%	8,465	+102.622%
2025-01-24	5.6299	5.6299	5.5820	5.6100	+0.538%	5,008	+106.595%
2025-01-23	5.5600	5.6350	5.5200	5.5800	-1.933%	23,054	+107.706%
2025-01-22	5.5900	5.7250	5.5900	5.6900	+3.005%	2,466	+103.691%
2025-01-21	5.3400	5.5397	5.3400	5.5240	+1.729%	2,600	+109.812%
2025-01-17	5.4491	5.5000	5.4300	5.4301	+2.070%	1,587	+113.440%
2025-01-16	5.3499	5.3499	5.3050	5.3200	-2.206%	740	+117.857%
2025-01-15	5.3500	5.4400	5.3499	5.4400	+3.651%	2,391	+113.051%
2025-01-14	5.1900	5.2600	5.1900	5.2484	+0.931%	3,136	+120.829%
2025-01-13	5.0400	5.2300	5.0400	5.2000	+0.775%	7,252	+122.885%
2025-01-10	5.1000	5.1900	5.1000	5.1600	-2.550%	6,183	+124.612%
2025-01-08	5.1800	5.3000	5.1800	5.2950	-0.843%	5,113	+118.886%
2025-01-07	5.3500	5.4300	5.3400	5.3400	+0.565%	6,424	+117.041%
2025-01-06	5.1800	5.3500	5.1800	5.3100	+1.646%	6,020	+118.267%
2025-01-03	5.2500	5.2900	5.2240	5.2240	-1.350%	7,774	+121.861%
2025-01-02	5.1000	5.2955	5.1000	5.2955	+1.555%	5,710	+118.865%
2024-12-31	5.2144	5.2144	5.2144	5.2144	-2.150%	754	+122.269%
2024-12-30	5.2900	5.3300	5.2800	5.3290	+0.358%	6,263	+117.489%
2024-12-27	5.3450	5.3550	5.3100	5.3100	+0.189%	10,908	+118.267%
2024-12-26	5.2600	5.3200	5.2400	5.3000	+1.923%	6,439	+118.679%
2024-12-24	5.1800	5.2200	5.1800	5.2000	-0.383%	2,340	+122.885%
2024-12-23	5.3550	5.3550	5.1900	5.2200	-4.396%	4,315	+122.031%
2024-12-20	5.3815	5.4800	5.3800	5.4600	+2.632%	2,539	+112.271%
2024-12-19	5.2989	5.4100	5.2989	5.3200	+3.906%	4,559	+117.857%
2024-12-18	5.2200	5.2200	5.1200	5.1200	-4.921%	2,470	+126.367%
2024-12-17	5.2400	5.4200	5.2400	5.3850	+0.525%	3,020	+115.227%
2024-12-16	5.3700	5.3700	5.3400	5.3569	-0.058%	2,071	+116.356%
2024-12-13	5.4600	5.4900	5.3600	5.3600	-2.011%	3,171	+116.231%
2024-12-12	5.5850	5.5850	5.4500	5.4700	-4.203%	10,249	+111.883%
2024-12-11	5.6700	5.8700	5.5250	5.7100	0.000%	10,617	+102.977%
2024-12-10	5.5800	5.7100	5.5800	5.7100	+1.964%	5,034	+102.977%
2024-12-09	5.4400	5.6000	5.4400	5.6000	+3.131%	4,487	+106.964%
2024-12-06	5.4300	5.6300	5.4300	5.4300	-3.036%	2,459	+113.444%
2024-12-05	5.7500	5.7500	5.6000	5.6000	-1.408%	4,998	+106.964%
2024-12-04	5.6900	5.6900	5.6600	5.6800	+1.066%	639	+104.049%
2024-12-03	5.6300	5.6325	5.6201	5.6201	+1.446%	2,172	+106.224%
2024-12-02	5.6400	5.6800	5.5400	5.5400	-3.079%	6,398	+109.206%
2024-11-29	5.4500	5.7300	5.4500	5.7160	-2.291%	4,498	+102.764%
2024-11-27	6.0500	6.1100	5.8500	5.8500	-5.493%	6,630	+98.120%
2024-11-26	5.6800	6.2300	5.6800	6.1900	+5.812%	13,827	+87.237%
2024-11-25	5.7300	5.8700	5.7300	5.8500	+3.175%	24,273	+98.120%
2024-11-22	5.6400	5.7100	5.6400	5.6700	-1.903%	5,015	+104.409%
2024-11-21	5.7700	5.7900	5.7214	5.7800	-3.264%	7,584	+100.519%
2024-11-20	6.0300	6.0300	5.9301	5.9750	-0.417%	993	+93.975%
2024-11-19	5.8500	6.0000	5.8500	6.0000	+2.740%	19,404	+93.167%
2024-11-18	5.7700	5.8400	5.7700	5.8400	+0.690%	4,286	+98.459%
2024-11-15	5.7400	5.8000	5.4900	5.8000	+0.173%	8,944	+99.828%
2024-11-14	5.7500	5.8600	5.7500	5.7900	+1.224%	5,020	+100.173%
2024-11-13	5.6700	5.7200	5.6100	5.7200	+0.173%	4,940	+102.622%
2024-11-12	5.7400	5.7400	5.6900	5.7101	-0.694%	3,087	+102.974%

.dark-mode .DHH4hJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHH4hJ{ 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