Cia Paranaense De Energia Copel (ELP1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.95 | 5.95 | 5.95 | 473 | 5.95 | DE |
| 4 | 0.35 | 6.25 | 5.6 | 5.95 | 5.5 | 807 | 5.78441371 | DE |
| 12 | -0.1 | -1.65289256198 | 6.05 | 6.05 | 5.5 | 526 | 5.83184986 | DE |
| 26 | -0.75 | -11.1940298507 | 6.7 | 6.9 | 5.5 | 421 | 5.87072808 | DE |
| 52 | -1.65 | -21.7105263158 | 7.6 | 7.7 | 5.5 | 347 | 6.26148616 | DE |
| 156 | -2.55 | -30 | 8.5 | 8.6 | 5.5 | 303 | 6.53591215 | DE |
| 260 | -2.55 | -30 | 8.5 | 8.6 | 5.5 | 303 | 6.53591215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737667620 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737581220 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737494820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737408420 | 5.95 | 0.2 | 3.48 | 5.95 | 5.95 | 5.95 | 473 |
| 1737149220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1737062820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1736976420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1736890020 | 5.75 | 0.15 | 2.68 | 5.6 | 5.75 | 5.5 | 1874 |
| 1736803620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1736544420 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1736458020 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1736371620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1736285220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1736198820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1735939620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1735853220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1735594020 | 5.6 | -0.4 | -6.67 | 5.6 | 5.6 | 5.6 | 75 |
| 1735334820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734989220 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 348 |
| 1734730020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734643620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734557220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734470820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734384420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734125220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734038820 | 5.9 | -0.15 | -2.48 | 5.9 | 5.9 | 5.9 | 187 |
| 1733952360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733865960 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733779560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733520360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733433960 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733347560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733261160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733174760 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732915560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732829160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732742760 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732656360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732569960 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732310760 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732224360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732137960 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732051560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731965160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731705960 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731619560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731533160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731446760 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731360360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731101160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731014760 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730928360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730841960 | 6.05 | -0.85 | -12.32 | 6.05 | 6.05 | 6.05 | 200 |
| 1730703600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730444400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730358000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730271600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730185200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1730098800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1729839600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
