ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ELP Companhia Parana De Energ

7.29
0.00 (0.00%)
Pre Market
Last Updated: 04:05:10
Delayed by 15 minutes

ELP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 7.29 -0.56 -7.13% 7.75 7.78 7.26 1,651,743
Sep 19 2024 7.85 -0.06 -0.76% 7.94 7.94 7.84 144,920
Sep 18 2024 7.91 0.03 0.38% 7.89 8.01 7.82 139,437
Sep 17 2024 7.88 0.02 0.25% 7.84 7.88 7.795 84,969
Sep 16 2024 7.86 0.02 0.26% 7.90 7.95 7.84 345,368
Sep 13 2024 7.84 0.24 3.16% 7.73 7.85 7.73 162,839
Sep 12 2024 7.60 -0.05 -0.65% 7.54 7.62 7.4999 115,788
Sep 11 2024 7.65 -0.06 -0.78% 7.67 7.71 7.59 134,167
Sep 10 2024 7.71 -0.07 -0.90% 7.73 7.73 7.65 107,780
Sep 09 2024 7.78 0.05 0.65% 7.74 7.785 7.665 84,941
Sep 06 2024 7.73 -0.11 -1.40% 7.94 7.95 7.72 123,617
Sep 05 2024 7.84 0.08 1.03% 7.78 7.84 7.64 156,166
Sep 04 2024 7.76 0.23 3.05% 7.58 7.77 7.55 186,427
Sep 03 2024 7.53 0.08 1.07% 7.59 7.59 7.47 91,908
Aug 30 2024 7.45 -0.02 -0.27% 7.33 7.51 7.31 170,688
Aug 29 2024 7.47 -0.10 -1.32% 7.43 7.47 7.28 148,085
Aug 28 2024 7.57 -0.04 -0.53% 7.55 7.62 7.54 160,364
Aug 27 2024 7.61 -0.08 -1.04% 7.69 7.70 7.58 158,010
Aug 26 2024 7.69 -0.20 -2.53% 7.79 7.82 7.68 95,470
Aug 23 2024 7.89 0.28 3.68% 7.69 7.90 7.65 78,809
Aug 22 2024 7.61 -0.16 -2.06% 7.67 7.71 7.57 706,792
Aug 21 2024 7.77 0.02 0.26% 7.79 7.81 7.71 66,141
Aug 20 2024 7.75 -0.07 -0.90% 7.75 7.775 7.67 89,526
Aug 19 2024 7.82 0.18 2.36% 7.67 7.84 7.64 74,759
Aug 16 2024 7.64 0.09 1.19% 7.69 7.69 7.565 117,597
Aug 15 2024 7.55 -0.18 -2.33% 7.66 7.69 7.54 199,546
Aug 14 2024 7.73 0.08 1.05% 7.69 7.775 7.66 119,976
Aug 13 2024 7.65 0.13 1.73% 7.58 7.65 7.56 59,028
Aug 12 2024 7.52 0.05 0.67% 7.51 7.53 7.40 135,500
Aug 09 2024 7.47 0.26 3.61% 7.38 7.479 7.27 183,984
Aug 08 2024 7.21 0.08 1.12% 7.18 7.29 7.095 69,268
Aug 07 2024 7.13 -0.01 -0.14% 7.30 7.32 7.13 114,673
Aug 06 2024 7.14 0.21 3.03% 7.10 7.205 7.10 133,868
Aug 05 2024 6.93 -0.12 -1.70% 6.81 7.00 6.78 100,641
Aug 02 2024 7.05 -0.04 -0.56% 7.18 7.26 7.05 239,005
Aug 01 2024 7.09 0.00 0.00% 7.13 7.26 7.07 122,260
Jul 31 2024 7.09 -0.11 -1.53% 7.19 7.21 7.065 119,698
Jul 30 2024 7.20 0.04 0.56% 7.14 7.22 7.105 80,860
Jul 29 2024 7.16 0.03 0.42% 7.12 7.21 7.065 79,823
Jul 26 2024 7.13 0.01 0.14% 7.09 7.17 7.06 95,487
Jul 25 2024 7.12 0.01 0.14% 7.14 7.16 7.075 86,372
Jul 24 2024 7.11 -0.17 -2.34% 7.18 7.23 7.11 100,437
Jul 23 2024 7.28 -0.12 -1.62% 7.38 7.40 7.265 202,629
Jul 22 2024 7.40 0.16 2.21% 7.33 7.4608 7.29 148,861
Jul 19 2024 7.24 -0.01 -0.14% 7.35 7.37 7.16 266,780
Jul 18 2024 7.25 -0.24 -3.20% 7.40 7.43 7.23 109,804
Jul 17 2024 7.49 -0.12 -1.58% 7.54 7.55 7.475 107,450
Jul 16 2024 7.61 0.16 2.15% 7.51 7.61 7.49 84,888
Jul 15 2024 7.45 -0.10 -1.32% 7.48 7.48 7.405 120,480
Jul 12 2024 7.55 0.00 0.00% 7.52 7.595 7.505 138,539
Jul 11 2024 7.55 0.15 2.03% 7.52 7.58 7.47 144,611
Jul 10 2024 7.40 0.01 0.14% 7.50 7.51 7.35 730,252
Jul 09 2024 7.39 0.23 3.21% 7.23 7.39 7.23 170,469
Jul 08 2024 7.16 0.07 0.99% 7.08 7.27 7.07 138,739
Jul 05 2024 7.09 0.16 2.31% 7.10 7.15 7.02 150,718
Jul 03 2024 6.93 0.27 4.05% 6.82 6.93 6.78 112,228
Jul 02 2024 6.66 0.00 0.00% 6.64 6.70 6.52 170,033
Jul 01 2024 6.66 -0.25 -3.62% 6.67 6.74 6.63 204,641
Jun 28 2024 6.91 0.00 0.00% 6.91 6.91 6.91 0
Jun 27 2024 6.91 0.17 2.52% 6.72 6.91 6.72 178,491
Jun 26 2024 6.74 0.00 0.00% 6.58 6.75 6.551 205,068
Jun 25 2024 6.74 -0.11 -1.61% 6.83 6.84 6.73 202,660

Your Recent History

Delayed Upgrade Clock