Skip to main content
Companhia Paranaense de Energia - COPEL (ELPC)
NYSE: ELPC · Real-Time Price · USD
11.06
-0.08 (-0.72%)
Mar 6, 2026, 4:00 PM EST - Market closed

ELPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.8211.1510.8111.0611.06-0.72%349,344
Mar 5, 202611.1211.2211.0011.1411.14-2.62%273,870
Mar 4, 202611.3111.5111.1811.4411.445.63%305,951
Mar 3, 202610.7311.0010.5210.8310.83-5.66%305,219
Mar 2, 202611.2111.5111.1511.4811.48-0.95%300,024
Feb 27, 202611.4411.6811.4011.5911.59-0.94%390,903
Feb 26, 202611.6711.7611.5111.7011.700.34%147,063
Feb 25, 202611.6211.7111.4911.6611.660.60%116,119
Feb 24, 202611.3811.7611.3811.5911.593.76%509,370
Feb 23, 202611.2211.3211.1011.1711.17-0.80%118,653
Feb 20, 202611.0111.2610.9911.2611.262.36%136,626
Feb 19, 202610.8011.0310.7411.0011.002.04%164,425
Feb 18, 202610.7511.1710.5910.7810.781.60%236,564
Feb 17, 202610.5610.6810.5210.6110.61-0.75%116,471
Feb 13, 202610.5610.7510.4010.6910.69-0.37%235,093
Feb 12, 202610.9811.0610.7210.7310.73-2.28%453,979
Feb 11, 202611.0211.0710.8110.9810.981.86%332,646
Feb 10, 202610.7910.8610.7510.7810.780.94%308,835
Feb 9, 202610.4410.7310.4410.6810.683.49%269,247
Feb 6, 202610.3210.3510.1710.3210.321.57%196,082
Feb 5, 202610.1810.2610.0510.1610.161.70%178,849
Feb 4, 202610.2710.279.949.999.99-4.49%397,261
Feb 3, 202610.3110.5010.2310.4610.464.39%247,112
Feb 2, 20269.9810.109.9510.0210.02-1.18%162,829
Jan 30, 202610.1010.159.9610.1410.140.40%274,474
Jan 29, 202610.2910.309.8810.1010.10-2.60%150,692
Jan 28, 202610.6010.6210.1710.3710.37-2.35%267,023
Jan 27, 202610.5810.6310.4410.6210.622.61%139,755
Jan 26, 202610.1710.3710.1410.3510.350.58%208,558
Jan 23, 202610.0010.349.8910.2910.292.29%182,930
Jan 22, 20269.8810.129.7910.0610.064.14%168,897
Jan 21, 20269.479.689.479.669.664.55%281,286
Jan 20, 20269.079.319.079.249.241.32%102,063
Jan 16, 20269.259.409.099.129.12-2.25%104,929
Jan 15, 20269.249.529.239.339.331.97%164,663
Jan 14, 20269.289.359.129.159.15-0.87%107,717
Jan 13, 20269.499.499.239.239.23-3.75%121,048
Jan 12, 20269.549.699.509.599.590.95%287,799
Jan 9, 20269.339.649.329.509.504.74%287,127
Jan 8, 20269.059.249.019.079.07-0.22%182,871
Jan 7, 20269.179.178.919.099.09-1.94%398,959
Jan 6, 20269.139.289.119.279.272.89%236,702
Jan 5, 20268.959.118.909.019.011.01%100,519
Jan 2, 20269.379.378.878.928.64-6.20%103,085
Dec 31, 20259.469.579.169.519.030.53%103,907
Dec 30, 20259.369.559.349.468.981.94%72,730
Dec 29, 20259.239.659.119.288.81-3.83%174,195
Dec 26, 20259.249.659.199.659.168.92%39,994
Dec 24, 20259.279.338.868.868.41-4.11%9,467
Dec 23, 20259.219.369.219.248.772.21%9,857
Dec 22, 20259.189.498.989.048.58-5.83%115,536
Dec 19, 20259.399.879.249.609.122.24%26,696
Dec 18, 20259.119.399.099.398.920.55%171,563
Dec 17, 20259.449.459.249.348.87-3.22%8,436
Dec 16, 20259.759.759.629.659.16-3.98%1,382
Dec 15, 20259.9710.059.9610.059.541.62%24,138
Dec 12, 20259.969.969.899.899.390.10%894
Dec 11, 20259.749.889.749.889.381.86%1,056
Dec 10, 20259.679.709.599.709.21-0.21%1,512
Dec 9, 20259.679.769.639.729.23-1.42%3,808
Dec 8, 20259.889.889.619.869.362.39%2,392
Dec 5, 20259.709.759.639.639.14-7.31%2,718
Dec 4, 202510.3510.3910.3510.399.871.17%929
Dec 3, 202510.2910.2910.2710.279.750.49%648
Dec 2, 202510.3110.3210.2210.229.701.69%3,582
Dec 1, 202510.0510.1110.0310.059.54-0.79%3,061
Nov 28, 202510.2210.2210.1310.139.62-0.88%2,876
Nov 26, 20259.9810.229.9810.229.704.61%2,850
Nov 25, 20259.679.779.659.779.280.41%2,183
Nov 24, 20259.679.739.679.739.241.25%780
Nov 21, 20259.599.709.489.619.12-0.93%2,549
Nov 20, 20259.099.879.099.709.21-2.02%1,846
Nov 19, 202510.0010.009.909.909.40-2.46%525
Nov 18, 202510.1910.1910.1110.159.640.30%1,332
Nov 17, 202510.2910.2910.1110.129.61-1.94%5,025
Nov 14, 202510.2410.3210.2410.329.800.58%782
Nov 13, 202510.3210.4510.2110.269.74-0.39%6,384
Nov 12, 202510.2010.3010.1210.309.780.59%1,524
Nov 11, 202510.5110.5110.2210.249.72-0.68%9,459
Nov 10, 202510.1410.3110.1410.319.792.79%1,282
Nov 7, 20259.9010.039.8910.039.521.50%2,696
Nov 6, 202510.0010.009.889.889.38-2.41%1,722
Nov 5, 202510.0910.1410.0910.139.613.01%2,204
Nov 4, 20259.879.879.819.839.33-0.91%2,294
Nov 3, 20259.799.929.789.929.422.16%2,573
Oct 31, 20259.599.719.599.719.221.57%1,168
Oct 30, 20259.529.619.529.569.08-1,707
Oct 29, 20259.579.609.509.569.085.99%4,743
Oct 28, 20259.529.528.739.028.56-5.25%2,550
Oct 27, 20259.519.629.519.529.040.21%670
Oct 24, 20259.499.509.499.509.020.64%1,450
Oct 23, 20259.359.479.359.448.961.18%2,122
Oct 22, 20259.309.429.309.338.861.41%7,010
Oct 21, 20259.179.209.179.208.740.33%1,122
Oct 20, 20259.119.179.119.178.715.04%1,047
Oct 17, 20258.829.058.738.738.292.59%3,086
Oct 16, 20258.518.518.518.518.081.92%741
Oct 15, 20258.588.588.358.357.93-1.76%2,588
Oct 14, 20258.558.558.508.508.07-0.58%2,348
Oct 13, 20258.518.558.518.558.122.40%771