Companhia Paranaense de Energia - COPEL (ELP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.04 | 7.18 | 7.04 | 7.14 | 7.14 | 173,200 |
| 25 Apr 2024 | 7.02 | 7.06 | 6.99 | 7.00 | 7.00 | 156,900 |
| 24 Apr 2024 | 7.16 | 7.16 | 7.05 | 7.07 | 7.07 | 194,400 |
| 23 Apr 2024 | 7.25 | 7.31 | 7.15 | 7.23 | 7.23 | 167,600 |
| 22 Apr 2024 | 7.20 | 7.36 | 7.14 | 7.34 | 7.34 | 328,700 |
| 19 Apr 2024 | 7.13 | 7.32 | 7.13 | 7.31 | 7.31 | 550,300 |
| 18 Apr 2024 | 7.10 | 7.12 | 6.98 | 7.08 | 7.08 | 310,300 |
| 17 Apr 2024 | 7.10 | 7.11 | 6.99 | 7.07 | 7.07 | 245,000 |
| 16 Apr 2024 | 7.00 | 7.11 | 6.91 | 7.05 | 7.05 | 409,500 |
| 15 Apr 2024 | 7.15 | 7.20 | 7.09 | 7.14 | 7.14 | 203,000 |
| 12 Apr 2024 | 7.30 | 7.35 | 7.15 | 7.24 | 7.24 | 230,400 |
| 11 Apr 2024 | 7.50 | 7.53 | 7.25 | 7.28 | 7.28 | 589,600 |
| 10 Apr 2024 | 7.71 | 7.71 | 7.51 | 7.52 | 7.52 | 227,100 |
| 09 Apr 2024 | 7.85 | 7.86 | 7.76 | 7.86 | 7.86 | 275,800 |
| 08 Apr 2024 | 7.70 | 7.84 | 7.69 | 7.79 | 7.79 | 259,200 |
| 05 Apr 2024 | 7.80 | 7.81 | 7.60 | 7.70 | 7.70 | 163,100 |
| 04 Apr 2024 | 7.74 | 7.89 | 7.74 | 7.80 | 7.80 | 271,700 |
| 03 Apr 2024 | 7.56 | 7.71 | 7.46 | 7.66 | 7.66 | 175,800 |
| 02 Apr 2024 | 7.52 | 7.61 | 7.44 | 7.60 | 7.60 | 332,000 |
| 01 Apr 2024 | 7.71 | 7.71 | 7.53 | 7.53 | 7.53 | 382,700 |
| 28 Mar 2024 | 7.86 | 7.90 | 7.63 | 7.72 | 7.72 | 742,000 |
| 27 Mar 2024 | 7.80 | 7.90 | 7.76 | 7.88 | 7.88 | 200,500 |
| 26 Mar 2024 | 7.86 | 7.88 | 7.73 | 7.78 | 7.78 | 392,600 |
| 25 Mar 2024 | 8.00 | 8.05 | 7.87 | 7.91 | 7.91 | 304,800 |
| 22 Mar 2024 | 8.05 | 8.14 | 7.96 | 8.01 | 8.01 | 302,500 |
| 21 Mar 2024 | 7.99 | 8.12 | 7.92 | 8.04 | 8.04 | 460,600 |
| 20 Mar 2024 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 213,000 |
| 19 Mar 2024 | 7.68 | 7.84 | 7.68 | 7.81 | 7.81 | 265,800 |
| 18 Mar 2024 | 7.85 | 7.89 | 7.70 | 7.71 | 7.71 | 220,200 |
| 15 Mar 2024 | 7.93 | 7.98 | 7.78 | 7.82 | 7.82 | 552,700 |
| 14 Mar 2024 | 7.98 | 7.98 | 7.90 | 7.92 | 7.92 | 174,800 |
| 13 Mar 2024 | 8.07 | 8.14 | 7.94 | 7.97 | 7.97 | 269,400 |
| 12 Mar 2024 | 8.04 | 8.11 | 7.97 | 8.09 | 8.09 | 271,900 |
| 11 Mar 2024 | 8.15 | 8.16 | 8.04 | 8.06 | 8.06 | 237,900 |
| 08 Mar 2024 | 8.11 | 8.20 | 8.08 | 8.15 | 8.15 | 228,200 |
| 07 Mar 2024 | 8.20 | 8.22 | 8.08 | 8.22 | 8.22 | 212,600 |
| 06 Mar 2024 | 8.25 | 8.30 | 8.16 | 8.20 | 8.20 | 347,500 |
| 05 Mar 2024 | 8.17 | 8.25 | 8.11 | 8.15 | 8.15 | 400,900 |
| 04 Mar 2024 | 8.09 | 8.15 | 8.07 | 8.14 | 8.14 | 204,100 |
| 01 Mar 2024 | 8.15 | 8.20 | 8.07 | 8.10 | 8.10 | 497,100 |
| 29 Feb 2024 | 8.20 | 8.26 | 8.16 | 8.25 | 8.25 | 259,200 |
| 28 Feb 2024 | 8.21 | 8.29 | 8.19 | 8.26 | 8.26 | 466,200 |
| 27 Feb 2024 | 8.24 | 8.34 | 8.24 | 8.34 | 8.34 | 322,200 |
| 26 Feb 2024 | 8.19 | 8.25 | 8.11 | 8.12 | 8.12 | 407,200 |
| 23 Feb 2024 | 8.20 | 8.21 | 8.11 | 8.13 | 8.13 | 218,900 |
| 22 Feb 2024 | 8.28 | 8.30 | 8.21 | 8.26 | 8.26 | 244,600 |
| 21 Feb 2024 | 8.34 | 8.34 | 8.19 | 8.25 | 8.25 | 359,200 |
| 20 Feb 2024 | 8.38 | 8.51 | 8.37 | 8.44 | 8.44 | 453,200 |
| 16 Feb 2024 | 8.18 | 8.26 | 8.15 | 8.20 | 8.20 | 434,400 |
| 15 Feb 2024 | 8.23 | 8.30 | 8.15 | 8.17 | 8.17 | 297,500 |
| 14 Feb 2024 | 7.91 | 8.18 | 7.90 | 8.16 | 8.16 | 799,500 |
| 13 Feb 2024 | 8.07 | 8.07 | 7.88 | 7.90 | 7.90 | 264,800 |
| 12 Feb 2024 | 8.19 | 8.20 | 8.03 | 8.19 | 8.19 | 216,900 |
| 09 Feb 2024 | 8.06 | 8.22 | 8.04 | 8.20 | 8.20 | 267,800 |
| 08 Feb 2024 | 8.11 | 8.13 | 8.02 | 8.02 | 8.02 | 217,300 |
| 07 Feb 2024 | 8.15 | 8.27 | 8.14 | 8.23 | 8.23 | 185,300 |
| 06 Feb 2024 | 8.17 | 8.24 | 8.13 | 8.23 | 8.23 | 209,700 |
| 05 Feb 2024 | 8.03 | 8.11 | 7.88 | 8.05 | 8.05 | 346,400 |
| 02 Feb 2024 | 8.09 | 8.13 | 8.01 | 8.09 | 8.09 | 282,000 |
| 01 Feb 2024 | 8.15 | 8.29 | 8.11 | 8.29 | 8.29 | 304,600 |
| 31 Jan 2024 | 8.11 | 8.26 | 8.11 | 8.13 | 8.13 | 670,900 |
| 30 Jan 2024 | 7.99 | 8.01 | 7.92 | 7.97 | 7.97 | 3,015,900 |
| 29 Jan 2024 | 8.07 | 8.16 | 8.02 | 8.05 | 8.05 | 378,600 |
| 26 Jan 2024 | 8.18 | 8.19 | 8.08 | 8.19 | 8.19 | 580,500 |
| 25 Jan 2024 | 8.09 | 8.17 | 8.07 | 8.17 | 8.17 | 286,300 |
| 24 Jan 2024 | 8.16 | 8.18 | 7.99 | 8.08 | 8.08 | 994,100 |
| 23 Jan 2024 | 7.99 | 8.05 | 7.88 | 8.02 | 8.02 | 584,600 |
| 22 Jan 2024 | 8.07 | 8.09 | 7.84 | 7.89 | 7.89 | 637,400 |
| 19 Jan 2024 | 8.04 | 8.10 | 8.00 | 8.10 | 8.10 | 419,300 |
| 18 Jan 2024 | 8.11 | 8.14 | 7.98 | 8.07 | 8.07 | 454,500 |
| 17 Jan 2024 | 8.17 | 8.29 | 8.16 | 8.22 | 8.22 | 610,500 |
| 16 Jan 2024 | 8.27 | 8.29 | 8.13 | 8.20 | 8.20 | 557,900 |
| 12 Jan 2024 | 8.36 | 8.42 | 8.29 | 8.35 | 8.35 | 425,500 |
| 11 Jan 2024 | 8.41 | 8.43 | 8.29 | 8.35 | 8.35 | 480,400 |
| 10 Jan 2024 | 8.27 | 8.30 | 8.19 | 8.27 | 8.27 | 762,100 |
| 09 Jan 2024 | 8.23 | 8.39 | 8.18 | 8.32 | 8.32 | 1,029,600 |
| 08 Jan 2024 | 8.24 | 8.29 | 8.18 | 8.29 | 8.29 | 617,500 |
| 05 Jan 2024 | 8.22 | 8.34 | 8.13 | 8.32 | 8.32 | 622,900 |
| 04 Jan 2024 | 8.05 | 8.17 | 8.03 | 8.14 | 8.14 | 497,100 |
| 03 Jan 2024 | 8.19 | 8.36 | 8.19 | 8.26 | 8.26 | 687,000 |
| 02 Jan 2024 | 8.52 | 8.52 | 8.26 | 8.29 | 8.29 | 1,075,800 |
| 29 Dec 2023 | 8.71 | 8.91 | 8.32 | 8.48 | 8.48 | 2,517,700 |
| 28 Dec 2023 | 10.55 | 10.55 | 10.40 | 10.49 | 10.49 | 451,400 |
| 27 Dec 2023 | 10.52 | 10.64 | 10.48 | 10.55 | 10.55 | 393,900 |
| 26 Dec 2023 | 10.25 | 10.54 | 10.25 | 10.52 | 10.52 | 567,200 |
| 22 Dec 2023 | 10.16 | 10.33 | 10.16 | 10.23 | 10.23 | 335,300 |
| 21 Dec 2023 | 10.08 | 10.17 | 10.06 | 10.16 | 10.16 | 380,600 |
| 20 Dec 2023 | 10.14 | 10.15 | 9.92 | 9.93 | 9.93 | 458,700 |
| 19 Dec 2023 | 10.05 | 10.19 | 10.01 | 10.15 | 10.15 | 696,800 |
| 18 Dec 2023 | 9.82 | 9.97 | 9.77 | 9.93 | 9.93 | 716,700 |
| 15 Dec 2023 | 9.94 | 9.94 | 9.76 | 9.81 | 9.81 | 1,509,000 |
| 14 Dec 2023 | 10.06 | 10.20 | 9.92 | 9.97 | 9.97 | 813,200 |
| 13 Dec 2023 | 9.59 | 9.90 | 9.58 | 9.88 | 9.88 | 1,035,900 |
| 12 Dec 2023 | 9.55 | 9.57 | 9.46 | 9.54 | 9.54 | 451,500 |
| 11 Dec 2023 | 9.55 | 9.58 | 9.48 | 9.58 | 9.58 | 652,000 |
| 08 Dec 2023 | 9.60 | 9.71 | 9.55 | 9.60 | 9.60 | 739,000 |
| 07 Dec 2023 | 9.62 | 9.63 | 9.51 | 9.61 | 9.61 | 434,000 |
| 06 Dec 2023 | 9.60 | 9.62 | 9.49 | 9.59 | 9.59 | 447,900 |
| 05 Dec 2023 | 9.28 | 9.51 | 9.25 | 9.50 | 9.50 | 654,300 |
| 04 Dec 2023 | 9.41 | 9.41 | 9.15 | 9.25 | 9.25 | 794,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.