Companhia Paranaense de E... (ELPC)
NYSE: ELPC
· Real-Time Price · USD
8.84
-0.03 (-0.31%)
At close: Oct 03, 2025, 3:55 PM
8.74
-1.08%
After-hours: Oct 03, 2025, 06:23 PM EDT
ELPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.73 | 8.74 | 8.70 | 8.74 | 8.84 | -1.47% | 2,844 |
| Oct 2, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.00% | 2,602 |
| Oct 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.00% | 0 |
| Sep 30, 2025 | 9.11 | 9.11 | 8.96 | 8.96 | 8.96 | 0.00% | 1,321 |
| Sep 29, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.05% | 500 |
| Sep 26, 2025 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | -0.45% | 600 |
| Sep 25, 2025 | 8.94 | 8.95 | 8.82 | 8.82 | 8.82 | 1.97% | 2,600 |
| Sep 24, 2025 | 9.04 | 9.04 | 8.65 | 8.65 | 8.65 | -5.36% | 1,500 |
| Sep 23, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | 1.90% | 1,700 |
| Sep 22, 2025 | 8.94 | 8.97 | 8.94 | 8.97 | 8.97 | -0.77% | 809 |
| Sep 19, 2025 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 1.23% | 944 |
| Sep 18, 2025 | 8.93 | 8.94 | 8.93 | 8.93 | 8.93 | 0.56% | 645 |
| Sep 17, 2025 | 8.91 | 9.00 | 8.88 | 8.88 | 8.88 | 0.57% | 1,100 |
| Sep 16, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.00% | 162 |
| Sep 15, 2025 | 8.69 | 8.83 | 8.69 | 8.83 | 8.83 | 2.67% | 1,928 |
| Sep 12, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.70% | 863 |
| Sep 11, 2025 | 8.62 | 8.62 | 8.51 | 8.54 | 8.54 | 0.95% | 1,000 |
| Sep 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.32% | 1,000 |
| Sep 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 500 |
| Sep 8, 2025 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | -1.32% | 1,017 |
Page 1 of 23