1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Companhia Parana De Energ (ELP)
  7. Historical

ELP

Companhia Parana De Energ Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Companhia Parana De Energ ELP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -2.58% 5.28 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.46 5.26 5.50 5.31 5.42
more quote information »

ELP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.295.505.2055.311,050,161-0.01-0.19%
1 Month5.245.745.1955.40918,1300.040.76%
3 Months6.496.745.015.741,054,452-1.21-18.64%
6 Months6.056.745.015.82859,105-0.77-12.73%
1 Year13.5414.671.073.182,496,346-8.26-61.0%
3 Years8.7020.041.076.031,214,544-3.42-39.31%
5 Years7.9420.041.076.39915,279-2.66-33.5%

ELP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 5.31 -0.11 -2.03% 5.46 5.50 5.26 1,028,517
Dec 02 2021 5.42 0.14 2.65% 5.42 5.485 5.34 1,259,606
Dec 01 2021 5.28 0.00 0.0% 5.31 5.39 5.22 1,178,766
Nov 30 2021 5.28 -0.06 -1.12% 5.34 5.395 5.205 1,560,998
Nov 29 2021 5.34 0.13 2.5% 5.29 5.34 5.24 634,047
Nov 26 2021 5.21 -0.12 -2.25% 5.29 5.29 5.205 617,389
Nov 24 2021 5.33 -0.06 -1.11% 5.39 5.39 5.285 819,885
Nov 23 2021 5.39 0.07 1.32% 5.28 5.39 5.20 909,401
Nov 22 2021 5.32 -0.09 -1.66% 5.41 5.455 5.30 744,714
Nov 19 2021 5.41 0.06 1.12% 5.42 5.48 5.36 519,497
Nov 18 2021 5.35 -0.05 -0.93% 5.37 5.39 5.29 781,891
Nov 17 2021 5.40 -0.08 -1.46% 5.41 5.435 5.34 909,016
Nov 16 2021 5.48 -0.10 -1.79% 5.54 5.56 5.44 700,477
Nov 15 2021 5.58 -0.01 -0.18% 5.62 5.62 5.55 592,037
Nov 12 2021 5.59 -0.06 -1.06% 5.59 5.62 5.54 1,421,126
Nov 11 2021 5.65 0.11 1.99% 5.65 5.74 5.605 718,437
Nov 10 2021 5.54 0.11 2.03% 5.59 5.62 5.475 1,617,318
Nov 09 2021 5.43 0.18 3.43% 5.33 5.47 5.33 1,068,258
Nov 08 2021 5.25 -0.04 -0.76% 5.30 5.3509 5.195 751,537
Nov 05 2021 5.29 0.08 1.54% 5.24 5.32 5.23 640,067
See More Historical Prices »


Your Recent History
NYSE
ELP
Companhia ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.