Dark

ELPC
Companhia Paranaense de Energia - COPEL
stock NYSE ADR

At Close

Aug 14, 2026 3:59:56 PM EDT

10.47USD-1.226%(-0.13)692,912

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:16:30 AM EDT

10.50USD-0.943%(-0.10)2,978

After-hours

Aug 14, 2026 4:10:30 PM EDT

10.46USD-0.096%(-0.01)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	10.4800	10.4900	10.2400	10.4600	-1.321%	692,912	0.000%
2026-08-13	10.6900	10.7800	10.5500	10.6000	-0.656%	1,148,229	-1.321%
2026-08-12	10.7500	10.8100	10.6150	10.6700	-1.659%	352,081	-1.968%
2026-08-11	11.1900	11.1900	10.7900	10.8500	-2.603%	486,152	-3.594%
2026-08-10	11.4500	11.4500	11.1000	11.1400	-3.550%	442,620	-6.104%
2026-08-07	11.6900	11.7100	11.4800	11.5500	-1.198%	317,486	-9.437%
2026-08-06	11.6900	11.7850	11.6421	11.6900	+0.863%	296,720	-10.522%
2026-08-05	11.8000	11.8600	11.5600	11.5900	-0.600%	393,647	-9.750%
2026-08-04	11.8300	11.8300	11.6050	11.6600	-0.512%	295,324	-10.292%
2026-08-03	11.7700	11.8180	11.5900	11.7200	-0.085%	521,494	-10.751%
2026-07-31	11.8000	11.8000	11.5700	11.7300	-0.677%	296,076	-10.827%
2026-07-30	11.5700	11.8100	11.5700	11.8100	+3.506%	357,967	-11.431%
2026-07-29	11.6000	11.6400	11.4000	11.4100	-1.807%	411,962	-8.326%
2026-07-28	11.7100	11.8000	11.6200	11.6200	+0.693%	429,875	-9.983%
2026-07-27	11.5000	11.5800	11.4400	11.5400	+0.962%	276,363	-9.359%
2026-07-24	11.6300	11.6400	11.4200	11.4300	-2.641%	436,888	-8.486%
2026-07-23	11.6600	11.8300	11.6200	11.7400	-1.095%	651,928	-10.903%
2026-07-22	11.4700	11.8800	11.4301	11.8700	+2.682%	436,375	-11.879%
2026-07-21	11.7300	11.7500	11.4700	11.5600	-1.281%	414,489	-9.516%
2026-07-20	11.6600	11.7400	11.5800	11.7100	+1.210%	385,848	-10.675%
2026-07-17	11.4600	11.5900	11.4600	11.5700	+1.048%	343,229	-9.594%
2026-07-16	11.3400	11.5316	11.1400	11.4500	-2.884%	433,605	-8.646%
2026-07-15	11.9500	12.0300	11.7900	11.7900	-1.504%	806,932	-11.281%
2026-07-14	11.9500	12.0750	11.9150	11.9700	+1.269%	479,201	-12.615%
2026-07-13	11.9500	12.0200	11.7600	11.8200	-2.636%	351,597	-11.506%
2026-07-10	12.0900	12.1813	12.0200	12.1400	+3.407%	398,942	-13.839%
2026-07-09	11.5100	11.7936	11.5100	11.7400	+2.354%	216,705	-10.903%
2026-07-08	11.5100	11.5700	11.4000	11.4700	-1.035%	325,462	-8.806%
2026-07-07	11.6900	11.8000	11.5600	11.5900	-0.172%	317,307	-9.750%
2026-07-06	11.5500	11.6800	11.4800	11.6100	0.000%	320,659	-9.905%
2026-07-02	11.7000	11.7857	11.5423	11.6100	+0.607%	238,030	-9.905%
2026-07-01	11.4400	11.5800	11.3350	11.5400	-0.944%	753,262	-9.359%
2026-06-30	11.5400	11.7300	11.5050	11.6500	-1.187%	240,775	-10.215%
2026-06-29	11.7700	11.8400	11.6700	11.7900	+0.170%	255,368	-11.281%
2026-06-26	11.6700	11.8450	11.6300	11.7700	+0.684%	300,641	-11.130%
2026-06-25	11.7000	11.8000	11.5950	11.6900	+1.037%	316,310	-10.522%
2026-06-24	11.5900	11.6000	11.4400	11.5700	-1.111%	306,268	-9.594%
2026-06-23	11.4400	11.7000	11.4100	11.7000	+0.602%	406,791	-10.598%
2026-06-22	11.3900	11.6450	11.3250	11.6300	+2.739%	481,482	-10.060%
2026-06-18	11.2000	11.3400	11.1400	11.3200	+0.533%	649,081	-7.597%
2026-06-17	11.5900	11.6700	11.1700	11.2600	-1.659%	717,539	-7.105%
2026-06-16	11.7000	11.7000	11.4350	11.4500	-2.053%	236,097	-8.646%
2026-06-15	11.9200	11.9600	11.6050	11.6900	+0.689%	201,114	-10.522%
2026-06-12	11.5200	11.6300	11.4500	11.6100	+1.932%	344,312	-9.905%
2026-06-11	11.1400	11.4900	11.0800	11.3900	+3.170%	400,428	-8.165%
2026-06-10	11.1200	11.2500	10.9750	11.0400	-2.560%	324,058	-5.254%
2026-06-09	11.3000	11.3600	11.1900	11.3300	+1.614%	201,273	-7.679%
2026-06-08	11.1400	11.1900	11.0200	11.1500	-0.535%	255,904	-6.188%
2026-06-05	11.2500	11.3300	11.1600	11.2100	-2.010%	284,579	-6.690%
2026-06-04	11.4700	11.7500	10.5600	11.4400	+0.704%	181,831	-8.566%
2026-06-03	11.3600	11.4900	11.2050	11.3600	-2.405%	180,918	-7.923%
2026-06-02	11.5700	11.7200	11.4950	11.6400	+1.129%	256,971	-10.137%
2026-06-01	11.4600	11.5300	11.3700	11.5100	+0.965%	340,145	-9.123%
2026-05-29	11.2900	11.4850	11.2000	11.4000	-0.610%	465,657	-8.246%
2026-05-28	11.4900	11.7300	11.4600	11.4700	-1.630%	236,255	-8.806%
2026-05-27	11.8000	11.9300	11.5800	11.6600	-1.186%	304,909	-10.292%
2026-05-26	11.7900	11.8300	11.5800	11.8000	+0.597%	294,800	-11.356%
2026-05-22	11.8300	11.8500	11.6650	11.7300	-1.263%	232,992	-10.827%
2026-05-21	11.8800	12.0100	11.7250	11.8800	-2.142%	247,527	-11.953%
2026-05-20	11.8500	12.1850	11.8300	12.1400	+3.584%	888,412	-13.839%
2026-05-19	11.5400	11.7350	11.4800	11.7200	-1.925%	1,076,942	-10.751%
2026-05-18	11.8900	11.9500	11.8000	11.9500	+1.962%	195,281	-12.469%
2026-05-15	11.6100	11.7950	11.5700	11.7200	-2.333%	244,190	-10.751%
2026-05-14	11.8000	12.0250	11.7800	12.0000	+3.359%	245,193	-12.833%
2026-05-13	11.9800	12.1500	11.5700	11.6100	-5.456%	429,897	-9.905%
2026-05-12	12.2300	12.3300	12.1200	12.2800	+0.163%	366,523	-14.821%
2026-05-11	12.4400	12.5100	12.2350	12.2600	-2.698%	155,901	-14.682%
2026-05-08	12.6000	12.7000	12.5000	12.6000	+2.439%	118,527	-16.984%
2026-05-07	12.7000	12.7000	12.2801	12.3000	-3.529%	143,242	-14.959%
2026-05-06	12.7700	12.8600	12.5700	12.7500	-0.932%	188,883	-17.961%
2026-05-05	12.8200	13.0200	12.7200	12.8700	+1.418%	121,403	-18.726%
2026-05-04	12.7600	12.9150	12.6300	12.6900	+0.396%	253,822	-17.573%
2026-05-01	12.7000	12.8200	12.4200	12.6400	-1.787%	107,219	-17.247%
2026-04-30	12.7050	12.9400	12.5400	12.8700	+3.208%	231,025	-18.726%
2026-04-29	12.7700	12.7700	12.3600	12.4700	-3.632%	941,817	-16.119%
2026-04-28	12.8400	12.9400	12.6587	12.9400	-1.146%	173,557	-19.165%
2026-04-27	13.4400	13.4400	13.0650	13.0900	-1.282%	401,035	-20.092%
2026-04-24	13.3900	13.3900	13.1950	13.2600	-1.413%	243,774	-21.116%
2026-04-23	13.5300	13.6300	13.3400	13.4500	-0.148%	266,673	-22.230%
2026-04-22	13.4900	13.5400	13.3600	13.4700	+1.126%	461,420	-22.346%
2026-04-21	13.5800	13.6969	13.2800	13.3200	-1.842%	409,611	-21.471%
2026-04-20	13.4900	13.6500	13.4300	13.5700	+1.800%	486,129	-22.918%
2026-04-17	13.6500	13.6500	13.2300	13.3300	-0.966%	596,318	-21.530%
2026-04-16	13.4600	13.4800	13.3100	13.4600	+0.824%	307,826	-22.288%
2026-04-15	13.5900	13.5900	13.3000	13.3500	-1.766%	819,009	-21.648%
2026-04-14	13.5000	13.6350	13.4200	13.5900	+1.191%	262,693	-23.032%
2026-04-13	13.2600	13.4600	13.1600	13.4300	+0.675%	183,594	-22.115%
2026-04-10	13.3700	13.4100	13.1800	13.3400	+1.522%	245,926	-21.589%
2026-04-09	12.8700	13.1500	12.8500	13.1400	+2.737%	402,878	-20.396%
2026-04-08	12.8600	12.8600	12.6200	12.7900	+4.153%	408,500	-18.217%
2026-04-07	12.2500	12.2900	12.1001	12.2800	-0.486%	176,171	-14.821%
2026-04-06	12.4700	12.5700	12.3200	12.3400	-0.323%	198,358	-15.235%
2026-04-02	12.1100	12.5050	12.1100	12.3800	+0.896%	333,363	-15.509%
2026-04-01	12.1400	12.3700	12.0950	12.2700	+2.764%	359,181	-14.751%
2026-03-31	11.7200	12.0050	11.5850	11.9400	+4.462%	2,921,010	-12.395%
2026-03-30	11.6000	11.6400	11.3700	11.4300	+0.175%	1,176,959	-8.486%
2026-03-27	11.4700	11.7600	11.3950	11.4100	-0.955%	585,422	-8.326%
2026-03-26	11.6400	11.6900	11.4890	11.5200	-2.867%	463,517	-9.201%
2026-03-25	11.8500	12.0000	11.6900	11.8600	+1.454%	674,391	-11.804%
2026-03-24	11.4400	11.6900	11.4300	11.6900	-0.426%	253,437	-10.522%
2026-03-23	11.6100	11.9100	11.4950	11.7400	+5.009%	372,580	-10.903%
2026-03-20	11.6600	11.6600	11.1300	11.1800	-5.971%	468,203	-6.440%
2026-03-19	11.3900	11.9700	11.3300	11.8900	+1.798%	843,500	-12.027%
2026-03-18	11.1500	11.7300	11.1050	11.6800	+5.510%	659,686	-10.445%
2026-03-17	11.2500	11.3000	11.0400	11.0700	+0.363%	141,099	-5.510%
2026-03-16	10.9800	11.1100	10.9200	11.0300	+3.665%	230,111	-5.168%
2026-03-13	11.0400	11.1300	10.6000	10.6400	-1.573%	194,736	-1.692%
2026-03-12	11.0900	11.1400	10.7800	10.8100	-5.918%	235,603	-3.238%
2026-03-11	11.5000	11.6500	11.3400	11.4900	-1.034%	361,751	-8.964%
2026-03-10	11.4200	11.8450	11.3300	11.6100	+2.743%	244,239	-9.905%
2026-03-09	11.0000	11.3100	10.8700	11.3000	+2.170%	388,716	-7.434%
2026-03-06	10.8200	11.1500	10.8100	11.0600	-0.718%	349,344	-5.425%
2026-03-05	11.1200	11.2200	11.0000	11.1400	-2.622%	273,871	-6.104%
2026-03-04	11.3100	11.5100	11.1800	11.4400	+5.633%	305,952	-8.566%
2026-03-03	10.7300	11.0000	10.5200	10.8300	-5.662%	305,319	-3.416%
2026-03-02	11.2100	11.5050	11.1518	11.4800	-0.949%	300,027	-8.885%
2026-02-27	11.4400	11.6800	11.4000	11.5900	-0.940%	390,903	-9.750%
2026-02-26	11.6700	11.7600	11.5050	11.7000	+0.343%	147,048	-10.598%
2026-02-25	11.6200	11.7100	11.4900	11.6600	+0.604%	116,245	-10.292%
2026-02-24	11.3800	11.7600	11.3800	11.5900	+3.760%	509,384	-9.750%
2026-02-23	11.2200	11.3200	11.1000	11.1700	-0.799%	118,654	-6.356%
2026-02-20	11.0100	11.2600	10.9900	11.2600	+2.364%	136,629	-7.105%
2026-02-19	10.8000	11.0300	10.7400	11.0000	+2.041%	164,427	-4.909%
2026-02-18	10.7500	11.1700	10.5900	10.7800	+1.602%	236,565	-2.968%
2026-02-17	10.5600	10.6800	10.5201	10.6100	-0.748%	116,472	-1.414%
2026-02-13	10.5600	10.7500	10.4000	10.6900	-0.373%	235,093	-2.152%
2026-02-12	10.9800	11.0600	10.7150	10.7300	-2.277%	453,979	-2.516%
2026-02-11	11.0200	11.0650	10.8100	10.9800	+1.855%	332,646	-4.736%
2026-02-10	10.7900	10.8600	10.7500	10.7800	+0.936%	308,835	-2.968%
2026-02-09	10.4400	10.7300	10.4400	10.6800	+3.488%	269,263	-2.060%
2026-02-06	10.3200	10.3500	10.1700	10.3200	+1.575%	196,101	+1.357%
2026-02-05	10.1800	10.2600	10.0450	10.1600	+1.702%	178,849	+2.953%
2026-02-04	10.2700	10.2700	9.9400	9.9900	-4.493%	397,261	+4.705%
2026-02-03	10.3100	10.5000	10.2300	10.4600	+4.391%	247,112	0.000%
2026-02-02	9.9800	10.0950	9.9500	10.0200	-1.183%	162,831	+4.391%
2026-01-30	10.1000	10.1500	9.9600	10.1400	+0.396%	274,474	+3.156%
2026-01-29	10.2900	10.3000	9.8800	10.1000	-2.604%	150,733	+3.564%
2026-01-28	10.6000	10.6199	10.1700	10.3700	-2.354%	267,023	+0.868%
2026-01-27	10.5800	10.6300	10.4400	10.6200	+2.609%	139,756	-1.507%
2026-01-26	10.1700	10.3700	10.1400	10.3500	+0.583%	208,489	+1.063%
2026-01-23	10.0000	10.3400	9.8901	10.2900	+2.286%	182,930	+1.652%
2026-01-22	9.8800	10.1200	9.7900	10.0600	+4.141%	168,897	+3.976%
2026-01-21	9.4700	9.6800	9.4700	9.6600	+4.545%	281,293	+8.282%
2026-01-20	9.0700	9.3079	9.0700	9.2400	+1.316%	102,063	+13.203%
2026-01-16	9.2500	9.4000	9.0900	9.1200	-2.251%	106,039	+14.693%
2026-01-15	9.2400	9.5200	9.2300	9.3300	+1.967%	164,663	+12.111%
2026-01-14	9.2800	9.3500	9.1200	9.1500	-0.867%	108,054	+14.317%
2026-01-13	9.4900	9.4900	9.2300	9.2300	-3.754%	121,314	+13.326%
2026-01-12	9.5400	9.6850	9.5000	9.5900	+0.947%	287,799	+9.072%
2026-01-09	9.3300	9.6400	9.3200	9.5000	+4.741%	284,996	+10.105%
2026-01-08	9.0500	9.2350	9.0100	9.0700	-0.220%	183,081	+15.325%
2026-01-07	9.1700	9.1700	8.9100	9.0900	-1.942%	399,225	+15.072%
2026-01-06	9.1300	9.2800	9.1100	9.2700	+2.886%	236,926	+12.837%
2026-01-05	8.9500	9.1100	8.9000	9.0100	+1.009%	100,519	+16.093%
2026-01-02	9.3700	9.3700	8.8744	8.9200	-6.204%	103,085	+17.265%
2025-12-31	9.4600	9.5700	9.1628	9.5100	+0.529%	103,907	+9.989%
2025-12-30	9.3600	9.5500	9.3400	9.4600	+1.940%	72,730	+10.571%
2025-12-29	9.2300	9.6500	9.1100	9.2800	-3.834%	174,195	+12.716%
2025-12-26	9.2400	9.6500	9.1900	9.6500	+8.916%	39,994	+8.394%
2025-12-24	9.2743	9.3311	8.8600	8.8600	-4.113%	9,467	+18.059%
2025-12-23	9.2100	9.3600	9.2100	9.2400	+2.212%	9,857	+13.203%
2025-12-22	9.1800	9.4900	8.9800	9.0400	-5.833%	115,536	+15.708%
2025-12-19	9.3900	9.8650	9.2401	9.6000	+2.236%	26,696	+8.958%
2025-12-18	9.1100	9.3900	9.0900	9.3900	+0.547%	171,563	+11.395%
2025-12-17	9.4400	9.4500	9.2400	9.3389	-3.224%	8,436	+12.005%
2025-12-16	9.7500	9.7500	9.6200	9.6500	-3.980%	1,382	+8.394%
2025-12-15	9.9700	10.0500	9.9600	10.0500	+1.618%	24,138	+4.080%
2025-12-12	9.9600	9.9600	9.8900	9.8900	+0.101%	894	+5.763%
2025-12-11	9.7400	9.8800	9.7400	9.8800	+1.856%	1,056	+5.870%
2025-12-10	9.6700	9.7000	9.5884	9.7000	-0.206%	1,512	+7.835%
2025-12-09	9.6699	9.7600	9.6301	9.7200	-1.420%	3,808	+7.613%
2025-12-08	9.8800	9.8800	9.6100	9.8600	+2.388%	2,392	+6.085%
2025-12-05	9.7000	9.7500	9.6300	9.6300	-7.315%	2,718	+8.619%
2025-12-04	10.3500	10.3900	10.3500	10.3900	+1.168%	929	+0.674%
2025-12-03	10.2900	10.2900	10.2700	10.2700	+0.489%	648	+1.850%
2025-12-02	10.3100	10.3200	10.2200	10.2200	+1.692%	3,582	+2.348%
2025-12-01	10.0500	10.1100	10.0300	10.0500	-0.790%	3,061	+4.080%
2025-11-28	10.2200	10.2200	10.1300	10.1300	-0.881%	2,876	+3.258%
2025-11-26	9.9800	10.2200	9.9800	10.2200	+4.606%	2,850	+2.348%
2025-11-25	9.6695	9.7700	9.6500	9.7700	+0.411%	2,183	+7.062%
2025-11-24	9.6700	9.7300	9.6700	9.7300	+1.249%	780	+7.503%
2025-11-21	9.5900	9.7000	9.4800	9.6100	-0.928%	2,549	+8.845%
2025-11-20	9.0905	9.8695	9.0905	9.7000	-2.020%	1,846	+7.835%
2025-11-19	10.0000	10.0000	9.9000	9.9000	-2.463%	525	+5.657%
2025-11-18	10.1900	10.1900	10.1100	10.1500	+0.296%	1,332	+3.054%
2025-11-17	10.2900	10.2900	10.1100	10.1200	-1.938%	5,025	+3.360%
2025-11-14	10.2426	10.3200	10.2426	10.3200	+0.585%	782	+1.357%
2025-11-13	10.3200	10.4500	10.2100	10.2600	-0.388%	6,384	+1.949%
2025-11-12	10.2000	10.3000	10.1200	10.3000	+0.586%	1,524	+1.553%
2025-11-11	10.5100	10.5100	10.2200	10.2400	-0.679%	9,459	+2.148%
2025-11-10	10.1400	10.3100	10.1400	10.3100	+2.792%	1,282	+1.455%
2025-11-07	9.9000	10.0300	9.8900	10.0300	+1.494%	2,696	+4.287%
2025-11-06	10.0000	10.0000	9.8800	9.8824	-2.405%	1,722	+5.845%
2025-11-05	10.0900	10.1400	10.0900	10.1259	+3.010%	2,204	+3.299%
2025-11-04	9.8700	9.8700	9.8100	9.8300	-0.907%	2,294	+6.409%
2025-11-03	9.7900	9.9200	9.7800	9.9200	+2.163%	2,573	+5.444%
2025-10-31	9.5900	9.7100	9.5900	9.7100	+1.569%	1,168	+7.724%
2025-10-30	9.5200	9.6100	9.5200	9.5600	0.000%	1,707	+9.414%
2025-10-29	9.5700	9.6000	9.5000	9.5600	+5.987%	4,743	+9.414%
2025-10-28	9.5200	9.5200	8.7300	9.0200	-5.252%	2,550	+15.965%
2025-10-27	9.5116	9.6200	9.5116	9.5200	+0.211%	670	+9.874%
2025-10-24	9.4900	9.5000	9.4900	9.5000	+0.636%	1,450	+10.105%
2025-10-23	9.3500	9.4700	9.3500	9.4400	+1.179%	2,122	+10.805%
2025-10-22	9.3000	9.4195	9.3000	9.3300	+1.413%	7,010	+12.111%
2025-10-21	9.1700	9.2000	9.1700	9.2000	+0.327%	1,122	+13.696%
2025-10-20	9.1100	9.1700	9.1100	9.1700	+5.040%	1,047	+14.068%
2025-10-17	8.8199	9.0500	8.7300	8.7300	+2.585%	3,086	+19.817%
2025-10-16	8.5100	8.5100	8.5100	8.5100	+1.916%	741	+22.914%
2025-10-15	8.5800	8.5800	8.3500	8.3500	-1.765%	2,588	+25.269%
2025-10-14	8.5500	8.5500	8.5000	8.5000	-0.585%	2,348	+23.059%
2025-10-13	8.5100	8.5500	8.5100	8.5500	+2.395%	771	+22.339%
2025-10-10	8.4900	8.5400	8.2553	8.3500	+0.845%	4,958	+25.269%
2025-10-09	8.5900	8.6200	8.2800	8.2800	-3.944%	1,719	+26.329%
2025-10-08	8.6200	8.6200	8.6200	8.6200	-1.934%	407	+21.346%
2025-10-06	8.8000	8.8000	8.7900	8.7900	+0.572%	680	+18.999%
2025-10-03	8.7259	8.7400	8.7000	8.7400	-1.435%	2,844	+19.680%
2025-10-02	8.8672	8.8672	8.8672	8.8672	-1.036%	2,602	+17.963%
2025-09-30	9.1100	9.1100	8.9600	8.9600	0.000%	1,321	+16.741%
2025-09-29	8.9600	8.9600	8.9600	8.9600	+2.050%	474	+16.741%
2025-09-26	8.8100	8.8100	8.7800	8.7800	-0.454%	598	+19.134%
2025-09-25	8.9400	8.9455	8.8200	8.8200	+2.005%	2,588	+18.594%
2025-09-24	9.0400	9.0400	8.6466	8.6466	-5.398%	1,490	+20.972%
2025-09-23	9.0200	9.1400	9.0200	9.1400	+1.895%	1,650	+14.442%
2025-09-22	8.9400	8.9700	8.9400	8.9700	-0.774%	809	+16.611%
2025-09-19	9.0200	9.0400	9.0200	9.0400	+1.232%	944	+15.708%
2025-09-18	8.9276	8.9400	8.9276	8.9300	+0.563%	645	+17.133%
2025-09-17	8.9100	9.0000	8.8800	8.8800	+0.566%	1,072	+17.793%
2025-09-15	8.6900	8.8300	8.6900	8.8300	+2.674%	1,928	+18.460%
2025-09-12	8.5500	8.6000	8.5500	8.6000	+0.706%	802	+21.628%
2025-09-11	8.6200	8.6200	8.5081	8.5397	+0.995%	980	+22.487%
2025-09-10	8.4556	8.4556	8.4556	8.4556	+1.325%	982	+23.705%
2025-09-09	8.3450	8.3450	8.3450	8.3450	+1.127%	495	+25.345%
2025-09-08	8.2936	8.2936	8.2520	8.2520	-1.292%	1,017	+26.757%
2025-09-05	8.3700	8.3950	8.3300	8.3600	+3.465%	10,122	+25.120%
2025-09-04	8.0800	8.0800	8.0800	8.0800	-1.222%	840	+29.455%
2025-09-03	8.1800	8.1950	8.1800	8.1800	+0.368%	2,198	+27.873%
2025-09-02	8.0900	8.1600	8.0900	8.1500	-2.043%	4,221	+28.344%
2025-08-29	8.3100	8.3200	8.3000	8.3200	-0.952%	1,005	+25.721%
2025-08-28	8.4000	8.4000	8.3900	8.4000	+1.449%	865	+24.524%
2025-08-27	8.2800	8.4000	8.2800	8.2800	+0.853%	1,023	+26.329%
2025-08-26	8.2400	8.2400	8.2100	8.2100	-0.845%	3,292	+27.406%
2025-08-25	8.2800	8.2800	8.2800	8.2800	+0.242%	862	+26.329%
2025-08-22	8.2795	8.2801	8.2501	8.2600	+3.250%	4,423	+26.634%
2025-08-21	8.0700	8.0700	8.0000	8.0000	-0.374%	384	+30.750%
2025-08-20	8.0500	8.0500	8.0300	8.0300	+0.879%	1,871	+30.262%
2025-08-19	8.0500	8.0500	7.9600	7.9600	-3.282%	8	+31.407%
2025-08-18	8.2650	8.2900	8.2300	8.2301	-0.793%	2,719	+27.094%
2025-08-15	8.2700	8.2959	8.2700	8.2959	+0.192%	2,070	+26.086%
2025-08-14	8.5300	8.5700	8.2300	8.2800	-1.663%	17,016	+26.329%
2025-08-13	8.3600	8.5000	8.2700	8.4200	+1.152%	1,388	+24.228%
2025-08-11	8.3900	8.3901	8.3241	8.3241	-0.685%	3,527	+25.659%
2025-08-08	8.3954	8.3954	8.3815	8.3815	+0.257%	731	+24.799%
2025-08-07	8.2500	8.4052	8.2480	8.3600	+1.827%	1,778	+25.120%
2025-08-06	8.1100	8.2101	8.1100	8.2100	+3.457%	1,791	+27.406%
2025-08-05	8.0450	8.0450	7.9357	7.9357	-0.180%	566	+31.809%
2025-08-04	7.9500	7.9500	7.9500	7.9500	-0.188%	472	+31.572%
2025-08-01	8.0600	8.0600	7.9650	7.9650	+2.115%	2,404	+31.325%
2025-07-31	7.8000	7.9600	7.8000	7.8000	-1.392%	1,255	+34.103%
2025-07-30	7.8800	8.0200	7.8400	7.9101	+1.152%	3,004	+32.236%
2025-07-29	7.7500	7.8200	7.5500	7.8200	+3.030%	33,977	+33.760%
2025-07-28	7.6399	7.6399	7.5900	7.5900	-1.938%	2,507	+37.813%
2025-07-25	7.7800	7.7800	7.6800	7.7400	+2.789%	11,338	+35.142%
2025-07-24	7.8500	7.8600	7.5300	7.5300	-5.757%	18,837	+38.911%
2025-07-23	7.8999	8.0600	7.8665	7.9900	+2.305%	15,951	+30.914%
2025-07-22	7.8100	7.8100	7.8100	7.8100	-1.513%	26	+33.931%
2025-07-21	7.8500	7.9437	7.8500	7.9300	+0.571%	1,193	+31.904%
2025-07-18	7.9800	7.9800	7.8850	7.8850	-0.942%	2,028	+32.657%
2025-07-17	7.9600	7.9800	7.9100	7.9600	-0.500%	1,415	+31.407%
2025-07-16	8.0000	8.0000	8.0000	8.0000	+0.376%	674	+30.750%
2025-07-15	7.9000	7.9700	7.8700	7.9700	+7.268%	4,012	+31.242%
2025-07-14	7.9000	7.9000	7.3200	7.4300	-6.068%	16,806	+40.781%
2025-07-11	7.9700	8.0400	7.8600	7.9100	-0.753%	20,312	+32.238%
2025-07-10	8.0300	8.0500	7.9700	7.9700	-1.968%	2,862	+31.242%
2025-07-09	8.2600	8.2600	8.0800	8.1300	-0.123%	12	+28.659%
2025-07-08	8.1400	8.1400	8.1400	8.1400	-1.691%	2	+28.501%
2025-07-07	8.4154	8.4154	8.2300	8.2800	-2.243%	4,519	+26.329%
2025-07-03	8.2500	8.4700	8.2500	8.4700	+2.542%	1,012	+23.495%
2025-07-02	8.2676	8.2743	8.2201	8.2600	-2.594%	1,205	+26.634%
2025-07-01	8.4600	8.5000	8.4370	8.4800	-0.469%	5,487	+23.349%
2025-06-30	8.2300	8.5200	8.2300	8.5200	+7.170%	3,769	+22.770%
2025-06-27	8.3500	8.3500	7.9500	7.9500	-4.904%	7,299	+31.572%
2025-06-26	8.3562	8.3600	8.3562	8.3600	+0.966%	771	+25.120%
2025-06-25	8.3465	8.3465	8.2800	8.2800	-1.896%	904	+26.329%
2025-06-24	8.4400	8.6200	8.4200	8.4400	+0.596%	4,001	+23.934%
2025-06-23	8.2800	8.4600	8.2800	8.3900	-0.119%	11,873	+24.672%
2025-06-20	8.4800	8.4800	8.4000	8.4000	-5.299%	2,439	+24.524%
2025-06-18	8.5310	8.8700	8.4680	8.8700	+4.397%	9,644	+17.926%
2025-06-17	8.5696	8.5696	8.4964	8.4964	-1.090%	949	+23.111%
2025-06-16	8.3900	8.5900	8.3900	8.5900	+3.792%	1,632	+21.769%
2025-06-13	8.1300	8.2762	8.1300	8.2762	-0.106%	1,565	+26.387%
2025-06-12	8.2100	8.2850	8.2000	8.2850	+0.668%	2,057	+26.252%
2025-06-11	8.1760	8.2803	8.1760	8.2300	+0.366%	4,967	+27.096%
2025-06-10	8.2000	8.2000	8.2000	8.2000	+0.860%	902	+27.561%
2025-06-09	8.1050	8.1400	8.1050	8.1301	-0.490%	7,740	+28.658%
2025-06-06	8.1843	8.1843	8.1701	8.1701	+0.369%	949	+28.028%
2025-06-05	8.0900	8.1700	8.0900	8.1401	-0.244%	2,204	+28.500%
2025-06-04	8.2400	8.2400	8.1600	8.1600	-0.243%	1,032	+28.186%
2025-06-03	8.0904	8.1799	8.0900	8.1799	+0.986%	2,241	+27.874%
2025-06-02	8.1200	8.1200	8.1000	8.1000	-1.099%	1,399	+29.136%
2025-05-30	8.1900	8.1900	8.1900	8.1900	-0.559%	498	+27.717%
2025-05-29	8.1857	8.2400	8.1857	8.2360	+2.057%	1,719	+27.003%
2025-05-28	8.2000	8.2000	8.0400	8.0700	-1.585%	5,332	+29.616%
2025-05-27	7.9900	8.2000	7.9900	8.2000	+2.783%	121,674	+27.561%
2025-05-23	7.8700	7.9916	7.8700	7.9780	-0.275%	3,585	+31.111%
2025-05-22	8.0703	8.0703	7.9940	8.0000	-0.019%	1,839	+30.750%
2025-05-21	8.1300	8.1300	8.0015	8.0015	-1.459%	2,085	+30.725%
2025-05-20	8.1000	8.1200	8.0408	8.1200	-0.855%	114,613	+28.818%
2025-05-19	8.0401	8.2000	8.0401	8.1900	+1.487%	6,893	+27.717%
2025-05-16	7.9860	8.0700	7.9300	8.0700	-0.799%	1,547	+29.616%
2025-05-15	8.1350	8.1350	8.1350	8.1350	-0.061%	726	+28.580%
2025-05-14	8.1540	8.1540	8.0700	8.1400	+0.246%	7,783	+28.501%
2025-05-13	7.9565	8.1200	7.9300	8.1200	+4.303%	3,677	+28.818%
2025-05-12	7.7400	7.8000	7.6600	7.7850	-3.051%	3,235	+34.361%
2025-05-09	7.9000	8.0300	7.8700	8.0300	+4.353%	10,187	+30.262%
2025-05-08	7.5200	7.7500	7.5200	7.6950	+3.768%	3,367	+35.932%
2025-05-07	7.4330	7.4330	7.3800	7.4156	-0.728%	6,718	+41.054%
2025-05-06	7.4645	7.5000	7.4300	7.4700	-0.143%	23,146	+40.027%
2025-05-05	7.5000	7.5000	7.4100	7.4807	+1.502%	1,274	+39.826%
2025-05-02	7.3800	7.3800	7.3700	7.3700	+4.391%	2,666	+41.927%
2025-05-01	7.3300	7.3300	6.7400	7.0600	-4.465%	7,905	+48.159%
2025-04-30	7.2900	7.3900	7.2200	7.3900	+1.511%	4,818	+41.543%
2025-04-29	7.3200	7.3300	7.2000	7.2800	-0.137%	6,925	+43.681%
2025-04-28	6.9000	7.2900	6.9000	7.2900	+1.958%	4,678	+43.484%
2025-04-25	7.1300	7.1600	7.0500	7.1500	-1.515%	11,733	+46.294%
2025-04-24	7.2400	7.4000	7.2100	7.2600	+2.343%	8,231	+44.077%
2025-04-23	7.1830	7.1830	7.0938	7.0938	+1.195%	3,489	+47.453%
2025-04-22	6.8400	7.0577	6.8400	7.0100	+3.852%	5,681	+49.215%
2025-04-21	6.9200	6.9200	6.6800	6.7500	-1.460%	8,486	+54.963%
2025-04-17	6.6500	6.8500	6.6500	6.8500	+2.239%	11,172	+52.701%
2025-04-16	6.6100	6.7200	6.6100	6.7000	+2.446%	1,598	+56.119%
2025-04-15	6.7000	6.7000	6.5100	6.5400	-2.823%	7,815	+59.939%
2025-04-14	6.6000	6.7300	6.6000	6.7300	+3.379%	1,309	+55.423%
2025-04-11	6.3500	6.5100	6.3500	6.5100	+2.118%	2,113	+60.676%
2025-04-10	6.3700	6.4300	6.2600	6.3750	-1.009%	5,535	+64.078%
2025-04-09	6.2000	6.5100	6.1300	6.4400	+3.371%	3,373	+62.422%
2025-04-08	6.4700	6.4700	6.2300	6.2300	-2.044%	1,339	+67.897%
2025-04-07	6.4500	6.5800	6.2700	6.3600	-1.700%	2,734	+64.465%
2025-04-04	6.7100	6.7100	6.4601	6.4700	-6.638%	4,214	+61.669%
2025-04-03	6.7700	6.9700	6.7700	6.9300	+2.515%	9,991	+50.938%
2025-04-02	6.6800	6.7600	6.6200	6.7600	-2.453%	24,998	+54.734%
2025-04-01	6.5500	6.9300	6.5300	6.9300	+2.819%	82,355	+50.938%
2025-03-31	6.5200	6.7400	6.5100	6.7400	+1.813%	7,944	+55.193%
2025-03-28	6.4200	6.6200	6.4200	6.6200	+1.223%	3,905	+58.006%
2025-03-27	6.6200	6.6200	6.5400	6.5400	+0.461%	2,860	+59.939%
2025-03-26	6.5100	6.5100	6.5000	6.5100	+0.575%	1,090	+60.676%
2025-03-24	6.5800	6.5800	6.4728	6.4728	-1.179%	12,443	+61.599%
2025-03-21	6.5930	6.6000	6.5500	6.5500	-1.652%	1,827	+59.695%
2025-03-20	6.6500	6.6800	6.6004	6.6600	-0.448%	4,106	+57.057%
2025-03-19	6.7101	6.7760	6.6900	6.6900	-0.594%	18,984	+56.353%
2025-03-18	6.5500	6.7300	6.5500	6.7300	+1.508%	3,899	+55.423%
2025-03-17	6.6300	6.6300	6.6300	6.6300	+1.376%	310,174	+57.768%
2025-03-14	6.4000	6.5400	6.4000	6.5400	+5.825%	1,374	+59.939%
2025-03-13	6.1800	6.1800	6.1800	6.1800	0.000%	374	+69.256%
2025-03-12	6.1754	6.1800	6.1400	6.1800	+1.311%	1,525	+69.256%
2025-03-11	5.9800	6.1246	5.9800	6.1000	+1.161%	4,017	+71.475%
2025-03-10	6.1100	6.1100	6.0300	6.0300	-2.427%	703	+73.466%
2025-03-07	6.0289	6.1800	6.0289	6.1800	+2.829%	11,363	+69.256%
2025-03-06	6.1900	6.1900	6.0100	6.0100	-1.151%	5,108	+74.043%
2025-03-05	6.0200	6.0800	6.0200	6.0800	+2.530%	840	+72.039%
2025-03-04	5.7227	5.9300	5.7227	5.9300	+7.605%	2,498	+76.391%
2025-03-03	5.9051	5.9051	5.4917	5.5109	-8.760%	1,997	+89.806%
2025-02-28	5.6500	6.1101	5.6500	6.0400	-2.581%	1,577	+73.179%
2025-02-27	6.2800	6.2800	6.2000	6.2000	-1.116%	2,332	+68.710%
2025-02-26	6.2700	6.2700	6.2700	6.2700	-1.344%	932	+66.826%
2025-02-25	6.2700	6.3554	6.2700	6.3554	+1.362%	1,626	+64.584%
2025-02-24	6.3900	6.4000	6.2700	6.2700	-1.260%	2,971	+66.826%
2025-02-21	6.3500	6.4300	6.3500	6.3500	-0.157%	2,349	+64.724%
2025-02-20	6.3501	6.4000	6.3501	6.3600	-0.469%	1,841	+64.465%
2025-02-19	6.2400	6.4000	6.2400	6.3900	-0.156%	5,644	+63.693%
2025-02-18	6.3500	6.4418	6.3500	6.4000	-0.156%	2,709	+63.438%

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