NYSE : ELPC

Companhia Paranaense de Energia - COPEL — Price history

Utilities · Utilities - Regulated Electric · Brazil

Last price 10.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.83B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Companhia Paranaense de Energia - COPEL (ELPC) closed at 10.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	10.44	10.64	10.4	10.55	575,941	-2.13%
2026-10-29	10.97	11.04	10.644	10.78	785,142	-1.64%
2026-10-28	11.21	11.3	10.9	10.96	902,434	-3.09%
2026-10-27	11.38	11.46	11.125	11.31	1,662,996	+1.07%
2026-10-26	12.71	13	10.7	11.19	4,719,479	-19.55%
2026-10-23	13.91	13.96	13.76	13.91	607,495	+0.58%
2026-10-22	13.82	13.9	13.695	13.83	493,049	+0.22%
2026-10-21	14	14.015	13.655	13.8	490,145	-1.43%
2026-10-20	14	14.15	13.91	14	398,855	+0.36%
2026-10-19	14.06	14.1	13.805	13.95	355,607	-0.14%
2026-10-16	13.9	14.04	13.73	13.97	460,672	+2.12%
2026-10-15	13.59	13.93	13.495	13.68	1,718,918	-1.51%
2026-10-14	13.77	13.96	13.63	13.89	496,681	-0.79%
2026-10-13	13.88	14.06	13.87	14	475,862	-1.27%
2026-10-12	14.21	14.29	14.08	14.18	248,513	-0.07%
2026-10-09	14.24	14.345	14.17	14.19	670,654	+0.92%
2026-10-08	13.98	14.19	13.945	14.06	544,516	+0.72%
2026-10-07	13.95	14.105	13.87	13.96	704,216	+0.50%
2026-10-06	14.14	14.18	13.8	13.89	722,593	-0.22%
2026-10-05	14.33	14.51	13.895	13.92	2,230,150	+8.24%
2026-10-02	12.53	12.86	12.29	12.86	817,056	+3.96%
2026-10-01	12.39	12.46	12.17	12.37	1,021,070	-0.40%
2026-09-30	12.4	12.43	12.25	12.42	589,530	+1.97%
2026-09-29	12.01	12.18	11.96	12.18	529,431	+1.08%
2026-09-28	12.02	12.15	11.97	12.05	385,322	-1.55%
2026-09-25	12.08	12.25	11.975	12.24	593,191	+1.32%
2026-09-24	12.2	12.25	12.03	12.08	603,157	-1.39%
2026-09-23	12.6	12.63	12.215	12.25	631,972	-3.62%
2026-09-22	12.52	12.719	12.52	12.71	603,668	+0.39%
2026-09-21	12.67	12.74	12.57	12.66	339,533	+1.52%
2026-09-18	12.46	12.5	12.36	12.47	418,113	-0.64%
2026-09-17	12.55	12.58	12.27	12.55	436,080	-0.16%
2026-09-16	12.37	12.635	12.315	12.57	628,482	+1.62%
2026-09-15	12.38	12.5	12.36	12.37	365,812	+0.08%
2026-09-14	12.07	12.45	12.035	12.36	528,529	-0.96%
2026-09-11	12.67	12.68	12.385	12.48	349,742	-1.81%
2026-09-10	12.32	12.795	12.32	12.71	610,169	+2.09%
2026-09-09	12.47	12.53	12.295	12.45	386,440	-0.56%
2026-09-08	12.57	12.69	12.45	12.52	407,377	+2.12%
2026-09-04	12.18	12.33	12.18	12.26	331,217	-1.05%
2026-09-03	12.39	12.44	12.325	12.39	316,195	+1.23%
2026-09-02	11.95	12.31	11.95	12.24	556,752	+4.08%
2026-09-01	11.52	11.94	11.52	11.76	494,766	+2.53%
2026-08-31	11.47	11.52	11.345	11.47	852,450	+2.05%
2026-08-28	11.25	11.29	11.04	11.24	410,710	-0.09%
2026-08-27	11.32	11.35	11.22	11.25	429,072	-0.35%
2026-08-26	11.44	11.45	11.27	11.29	368,308	-1.14%
2026-08-25	11.22	11.43	11.115	11.42	360,063	+1.78%
2026-08-24	10.88	11.22	10.88	11.22	366,965	+1.91%
2026-08-21	10.89	11.12	10.89	11.01	489,616	+2.23%
2026-08-20	10.6	10.86	10.595	10.77	386,163	+1.70%
2026-08-19	10.81	10.835	10.59	10.59	456,284	+0.76%
2026-08-18	10.58	10.715	10.51	10.51	563,007	-0.85%
2026-08-17	10.55	10.655	10.475	10.6	447,488	+1.34%
2026-08-14	10.48	10.49	10.24	10.46	689,620	-1.32%
2026-08-13	10.69	10.78	10.55	10.6	1,144,326	-0.66%
2026-08-12	10.75	10.81	10.615	10.67	352,079	-1.66%
2026-08-11	11.19	11.19	10.79	10.85	486,150	-2.60%
2026-08-10	11.45	11.45	11.1	11.14	442,617	-3.55%
2026-08-07	11.69	11.71	11.48	11.55	317,481	-1.20%
2026-08-06	11.69	11.785	11.642	11.69	287,619	+0.86%
2026-08-05	11.8	11.86	11.56	11.59	384,477	-0.60%
2026-08-04	11.83	11.83	11.605	11.66	295,319	-0.51%
2026-08-03	11.77	11.818	11.59	11.72	521,502	-0.09%
2026-07-31	11.8	11.8	11.57	11.73	286,906	-0.68%
2026-07-30	11.57	11.81	11.57	11.81	357,966	+3.51%
2026-07-29	11.6	11.64	11.4	11.41	411,870	-1.81%
2026-07-28	11.71	11.8	11.62	11.62	429,873	+0.69%
2026-07-27	11.5	11.58	11.44	11.54	267,189	+0.96%
2026-07-24	11.63	11.64	11.42	11.43	436,883	-2.64%
2026-07-23	11.66	11.83	11.62	11.74	611,766	-1.10%
2026-07-22	11.47	11.88	11.43	11.87	436,354	+2.68%
2026-07-21	11.73	11.75	11.47	11.56	412,368	-1.28%
2026-07-20	11.66	11.74	11.58	11.71	384,730	+1.21%
2026-07-17	11.46	11.59	11.46	11.57	337,276	+1.05%
2026-07-16	11.34	11.532	11.14	11.45	432,277	-2.88%
2026-07-15	11.95	12.03	11.79	11.79	805,618	-1.50%
2026-07-14	11.95	12.075	11.915	11.97	479,200	+1.27%
2026-07-13	11.95	12.02	11.76	11.82	351,596	-2.64%
2026-07-10	12.09	12.181	12.02	12.14	397,297	+3.41%
2026-07-09	11.51	11.794	11.51	11.74	216,693	+2.35%
2026-07-08	11.51	11.57	11.4	11.47	325,462	-1.04%
2026-07-07	11.69	11.8	11.56	11.59	317,305	-0.17%
2026-07-06	11.55	11.68	11.48	11.61	317,666	+0.00%
2026-07-02	11.7	11.786	11.542	11.61	237,709	+0.61%
2026-07-01	11.44	11.58	11.335	11.54	752,906	-0.94%
2026-06-30	11.54	11.73	11.505	11.65	240,771	-1.19%
2026-06-29	11.77	11.84	11.67	11.79	249,968	+0.17%
2026-06-26	11.67	11.845	11.63	11.77	300,640	+0.68%
2026-06-25	11.7	11.8	11.595	11.69	312,357	+1.04%
2026-06-24	11.59	11.6	11.44	11.57	305,962	-1.11%
2026-06-23	11.44	11.7	11.41	11.7	403,317	+0.60%
2026-06-22	11.39	11.645	11.325	11.63	481,481	+2.74%
2026-06-18	11.2	11.34	11.14	11.32	635,830	+0.53%
2026-06-17	11.59	11.67	11.17	11.26	717,537	-1.66%
2026-06-16	11.7	11.7	11.435	11.45	235,797	-2.05%
2026-06-15	11.92	11.96	11.605	11.69	201,114	+0.69%
2026-06-12	11.52	11.63	11.45	11.61	342,514	+1.93%
2026-06-11	11.14	11.49	11.08	11.39	398,680	+3.17%
2026-06-10	11.12	11.25	10.975	11.04	323,954	-2.56%
2026-06-09	11.3	11.36	11.19	11.33	200,767	+1.61%
2026-06-08	11.14	11.19	11.02	11.15	255,603	-0.54%
2026-06-05	11.25	11.33	11.16	11.21	284,578	-2.01%
2026-06-04	11.47	11.75	10.56	11.44	181,830	+0.70%
2026-06-03	11.36	11.49	11.205	11.36	180,597	-2.41%
2026-06-02	11.57	11.72	11.495	11.64	256,610	+1.13%
2026-06-01	11.46	11.53	11.37	11.51	340,145	+0.96%
2026-05-29	11.29	11.485	11.2	11.4	465,656	-0.61%
2026-05-28	11.49	11.73	11.46	11.47	236,222	-1.63%
2026-05-27	11.8	11.93	11.58	11.66	304,909	-1.19%
2026-05-26	11.79	11.83	11.58	11.8	294,528	+0.60%
2026-05-22	11.83	11.85	11.665	11.73	232,992	-1.26%
2026-05-21	11.88	12.01	11.725	11.88	247,526	-2.14%
2026-05-20	11.85	12.185	11.83	12.14	888,397	+3.58%
2026-05-19	11.54	11.735	11.48	11.72	1,076,939	-1.92%
2026-05-18	11.89	11.95	11.8	11.95	195,280	+1.96%
2026-05-15	11.61	11.795	11.57	11.72	244,190	-2.33%
2026-05-14	11.8	12.025	11.78	12	245,192	+3.36%
2026-05-13	11.98	12.15	11.57	11.61	429,897	-5.46%
2026-05-12	12.23	12.33	12.12	12.28	366,522	+0.16%