Companhia Paranaense de E... (ELP)
NYSE: ELP
· Real-Time Price · USD
8.96
0.06 (0.67%)
At close: Aug 18, 2025, 3:59 PM
9.00
0.50%
Pre-market: Aug 19, 2025, 04:09 AM EDT
ELP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.96 | 8.99 | 8.91 | 8.95 | 8.95 | 0.56% | 115,438 |
| Aug 15, 2025 | 8.97 | 9.00 | 8.89 | 8.90 | 8.90 | -1.11% | 190,804 |
| Aug 14, 2025 | 8.96 | 9.34 | 8.96 | 9.00 | 9.00 | -0.11% | 596,200 |
| Aug 13, 2025 | 9.23 | 9.23 | 8.95 | 9.01 | 9.01 | -3.33% | 196,200 |
| Aug 12, 2025 | 9.12 | 9.33 | 9.12 | 9.32 | 9.32 | 3.67% | 162,068 |
| Aug 11, 2025 | 9.12 | 9.15 | 8.98 | 8.99 | 8.99 | -1.96% | 164,024 |
| Aug 8, 2025 | 9.21 | 9.24 | 9.10 | 9.17 | 9.17 | -0.76% | 224,800 |
| Aug 7, 2025 | 8.89 | 9.29 | 8.88 | 9.24 | 9.24 | 3.47% | 230,800 |
| Aug 6, 2025 | 8.77 | 8.95 | 8.69 | 8.93 | 8.93 | 3.72% | 196,700 |
| Aug 5, 2025 | 8.65 | 8.74 | 8.59 | 8.61 | 8.61 | -0.46% | 124,027 |
| Aug 4, 2025 | 8.78 | 8.78 | 8.59 | 8.65 | 8.65 | -0.23% | 125,300 |
| Aug 1, 2025 | 8.63 | 8.75 | 8.63 | 8.67 | 8.67 | 1.52% | 240,200 |
| Jul 31, 2025 | 8.43 | 8.67 | 8.40 | 8.54 | 8.54 | -1.16% | 203,148 |
| Jul 30, 2025 | 8.45 | 8.71 | 8.45 | 8.64 | 8.64 | 2.73% | 784,913 |
| Jul 29, 2025 | 8.33 | 8.46 | 8.33 | 8.41 | 8.41 | 0.84% | 171,400 |
| Jul 28, 2025 | 8.39 | 8.39 | 8.23 | 8.34 | 8.34 | -0.60% | 230,320 |
| Jul 25, 2025 | 8.49 | 8.49 | 8.34 | 8.39 | 8.39 | -0.94% | 171,700 |
| Jul 24, 2025 | 8.59 | 8.59 | 8.44 | 8.47 | 8.47 | -2.08% | 663,321 |
| Jul 23, 2025 | 8.48 | 8.68 | 8.48 | 8.65 | 8.65 | 2.13% | 386,537 |
| Jul 22, 2025 | 8.56 | 8.60 | 8.40 | 8.47 | 8.47 | -0.82% | 1,333,915 |