Companhia Paranaense de Energia COPEL (ELPC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 5.18394648829 | 5.98 | 6.29 | 5.7437 | 8648 | 5.82887347 | CS |
| 4 | 0 | 0 | 6.29 | 6.29 | 5.7437 | 35239 | 5.8849912 | CS |
| 12 | -0.1 | -1.56494522692 | 6.39 | 6.99 | 5.7437 | 25530 | 6.21904972 | CS |
| 26 | -1.12 | -15.1147098516 | 7.41 | 7.74 | 5.7437 | 51114 | 6.98222739 | CS |
| 52 | -1.31 | -17.2368421053 | 7.6 | 8.25 | 5.7437 | 54361 | 7.04385168 | CS |
| 156 | -1.31 | -17.2368421053 | 7.6 | 8.25 | 5.7437 | 54361 | 7.04385168 | CS |
| 260 | -1.31 | -17.2368421053 | 7.6 | 8.25 | 5.7437 | 54361 | 7.04385168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 6.29 | 0.21 | 3.45 | 6.2699999 | 6.29 | 6.17 | 11383 |
| 1720040640 | 6.08 | 0.22 | 3.75 | 5.98 | 6.08 | 5.98 | 1022 |
| 1719960000 | 5.86 | 0.09 | 1.56 | 5.82 | 5.8842 | 5.7436999 | 13995 |
| 1719873600 | 5.7699999 | -0.27 | -4.47 | 5.88 | 5.92 | 5.7699999 | 15392 |
| 1719614400 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1719528000 | 6.04 | 0.13 | 2.20 | 5.9 | 6.04 | 5.9 | 4593 |
| 1719441600 | 5.91 | -0.03 | -0.51 | 5.79 | 5.92 | 5.79 | 5352 |
| 1719355200 | 5.94 | -0.12 | -1.98 | 6.05 | 6.05 | 5.9 | 12816 |
| 1719268800 | 6.0599999 | 0.2 | 3.41 | 6.0599999 | 6.12 | 6.03 | 27276 |
| 1719009600 | 5.86 | -0.01 | -0.17 | 5.89 | 5.98 | 5.76 | 397191 |
| 1718923200 | 5.87 | 0.1 | 1.73 | 5.98 | 6.01 | 5.83 | 34428 |
| 1718750400 | 5.7699999 | -0.21 | -3.51 | 5.93 | 6.03 | 5.76 | 47058 |
| 1718664000 | 5.98 | -0.14 | -2.29 | 6.04 | 6.08 | 5.86 | 32358 |
| 1718404800 | 6.12 | -0.01 | -0.16 | 6.03 | 6.15 | 6.0199999 | 6283 |
| 1718318400 | 6.13 | 0.1 | 1.66 | 6.07 | 6.16 | 6.0599999 | 6412 |
| 1718232000 | 6.03 | -0.1 | -1.63 | 6.15 | 6.15 | 5.98 | 8262 |
| 1718145600 | 6.13 | 0.04 | 0.66 | 6.11 | 6.19 | 6.11 | 8400 |
| 1718059200 | 6.09 | -0.05 | -0.81 | 6.1 | 6.15 | 6.0599999 | 5773 |
| 1717800000 | 6.14 | -0.21 | -3.35 | 6.2699999 | 6.29 | 6.14 | 4161 |
| 1717713600 | 6.353 | 0.03 | 0.47 | 6.35 | 6.44 | 6.33 | 4734 |
| 1717627200 | 6.323 | -0.04 | -0.58 | 6.35 | 6.365 | 6.29 | 2661 |
| 1717540800 | 6.36 | 0.05 | 0.79 | 6.29 | 6.39 | 6.29 | 7617 |
| 1717454400 | 6.3099999 | 0.28 | 4.64 | 6.12 | 6.36 | 6.1 | 20422 |
| 1717195200 | 6.03 | -0.23 | -3.67 | 6.26 | 6.2699999 | 6.03 | 12929 |
| 1717108800 | 6.26 | -0.01 | -0.16 | 6.24 | 6.89 | 6.072 | 12217 |
| 1717022400 | 6.2699999 | -0.09 | -1.42 | 6.3099999 | 6.315 | 6.2149 | 3611 |
| 1716936000 | 6.36 | -0.03 | -0.47 | 6.45 | 6.47 | 6.36 | 27382 |
| 1716590400 | 6.39 | -0.05 | -0.78 | 6.49 | 6.515 | 6.353 | 6771 |
| 1716504000 | 6.44 | -0.16 | -2.42 | 6.58 | 6.6 | 6.2699999 | 27002 |
| 1716417600 | 6.6 | -0.19 | -2.80 | 6.63 | 6.71 | 6.5199999 | 16269 |
| 1716331200 | 6.79 | 0.16 | 2.41 | 6.66 | 6.8 | 6.66 | 116199 |
| 1716244800 | 6.63 | -0.13 | -1.92 | 6.64 | 6.77 | 6.62 | 8417 |
| 1715985600 | 6.76 | 0.03 | 0.45 | 6.71 | 6.7795 | 6.67 | 8528 |
| 1715899200 | 6.73 | 0.05 | 0.75 | 6.7 | 6.75 | 6.67 | 7918 |
| 1715812800 | 6.68 | 0.17 | 2.61 | 6.55 | 6.73 | 6.5101 | 29449 |
| 1715726400 | 6.51 | 0.21 | 3.33 | 6.43 | 6.555 | 6.43 | 7570 |
| 1715640000 | 6.3 | 0.01 | 0.16 | 6.32 | 6.3949999 | 6.3 | 49779 |
| 1715380800 | 6.29 | -0.12 | -1.87 | 6.38 | 6.39 | 6.24 | 5376 |
| 1715294400 | 6.41 | -0.3 | -4.47 | 6.46 | 6.46 | 6.3099999 | 33242 |
| 1715208000 | 6.71 | -0.06 | -0.89 | 6.71 | 6.78 | 6.58 | 15191 |
| 1715121600 | 6.77 | -0.11 | -1.60 | 6.91 | 6.91 | 6.713 | 18218 |
| 1715035200 | 6.88 | 0.04 | 0.58 | 6.8 | 6.99 | 6.8 | 21520 |
| 1714776000 | 6.84 | 0.32 | 4.91 | 6.73 | 6.85 | 6.73 | 10011 |
| 1714689600 | 6.5199999 | 0.28 | 4.49 | 6.45 | 6.6 | 6.43 | 11146 |
| 1714603200 | 6.24 | -0.06 | -0.95 | 6.29 | 6.41 | 6.05 | 11627 |
| 1714516800 | 6.3 | -0.12 | -1.87 | 6.3099999 | 6.4 | 6.265 | 10251 |
| 1714430400 | 6.42 | -0.02 | -0.31 | 6.5 | 6.5199999 | 6.38 | 96610 |
| 1714171200 | 6.44 | 0.16 | 2.55 | 6.29 | 6.48 | 6.29 | 4354 |
| 1714084800 | 6.28 | -0.05 | -0.79 | 6.33 | 6.36 | 6.28 | 8735 |
| 1713998400 | 6.33 | -0.05 | -0.78 | 6.45 | 6.45 | 6.24 | 9706 |
| 1713912000 | 6.38 | -0.19 | -2.89 | 6.55 | 6.55 | 6.0049 | 4353 |
| 1713825600 | 6.57 | 0.13 | 2.02 | 6.38 | 6.61 | 6.38 | 10276 |
| 1713566400 | 6.44 | 0.15 | 2.38 | 6.37 | 6.48 | 6.36 | 5388 |
| 1713480000 | 6.29 | 0.05 | 0.80 | 6.18 | 6.29 | 6.18 | 7032 |
| 1713393600 | 6.24 | 0.07 | 1.13 | 6.2 | 6.29 | 6.2 | 5846 |
| 1713307200 | 6.17 | -0.13 | -2.06 | 6.16 | 6.22 | 6.0742 | 18996 |
| 1713220800 | 6.3 | -0.05 | -0.79 | 6.29 | 6.36 | 6.26 | 14572 |
| 1712961600 | 6.35 | -0.1 | -1.55 | 6.39 | 6.4099 | 6.2699999 | 129730 |
| 1712875200 | 6.45 | -0.13 | -1.98 | 6.63 | 6.65 | 6.44 | 138520 |
| 1712788800 | 6.5801 | -0.36 | -5.19 | 6.83 | 6.83 | 6.5801 | 37752 |
| 1712702400 | 6.94 | 0.02 | 0.29 | 6.9 | 6.96 | 6.88 | 9610 |
| 1712616000 | 6.92 | 0.16 | 2.37 | 6.73 | 6.92 | 6.73 | 22885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
