Companhia Paranaense de Energia Pref ADR (ELP) Historical Stock Data
6.13 ↑0.13 (2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELP is down -0.06% a day on average. There have been 16 days where Companhia Paranaense de Energia Pref ADR closed green and 14 days where ELP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.03 | 6.13 | ↑$0.10 (1.66%) | 5.99 | 6.16 | 732.20K |
| 2024-12-19 | 5.88 | 6.00 | ↑$0.12 (2.04%) | 5.86 | 6.07 | 414.20K |
| 2024-12-18 | 6.01 | 5.76 | ↓$0.25 (-4.16%) | 5.72 | 6.03 | 496.61K |
| 2024-12-17 | 5.95 | 6.09 | ↑$0.14 (2.35%) | 5.94 | 6.15 | 433.56K |
| 2024-12-16 | 6.00 | 5.93 | ↓$0.07 (-1.17%) | 5.93 | 6.08 | 231.96K |
| 2024-12-13 | 6.07 | 6.08 | ↑$0.01 (0.16%) | 6.06 | 6.16 | 359.71K |
| 2024-12-12 | 6.39 | 6.16 | ↓$0.23 (-3.60%) | 6.11 | 6.39 | 437.95K |
| 2024-12-11 | 6.36 | 6.54 | ↑$0.18 (2.83%) | 6.31 | 6.64 | 472.62K |
| 2024-12-10 | 6.41 | 6.38 | ↓$0.03 (-0.47%) | 6.33 | 6.42 | 296.45K |
| 2024-12-09 | 6.36 | 6.28 | ↓$0.08 (-1.26%) | 6.25 | 6.37 | 290.92K |
| 2024-12-06 | 6.38 | 6.32 | ↓$0.06 (-0.94%) | 6.24 | 6.39 | 380.89K |
| 2024-12-05 | 6.57 | 6.43 | ↓$0.14 (-2.13%) | 6.42 | 6.59 | 286.09K |
| 2024-12-04 | 6.46 | 6.42 | ↓$0.04 (-0.62%) | 6.41 | 6.48 | 237.33K |
| 2024-12-03 | 6.43 | 6.46 | ↑$0.03 (0.47%) | 6.40 | 6.49 | 186.28K |
| 2024-12-02 | 6.41 | 6.38 | ↓$0.03 (-0.47%) | 6.37 | 6.46 | 320.08K |
| 2024-11-29 | 6.31 | 6.47 | ↑$0.16 (2.54%) | 6.28 | 6.55 | 479.50K |
| 2024-11-27 | 6.91 | 6.64 | ↓$0.27 (-3.91%) | 6.61 | 6.94 | 436.15K |
| 2024-11-26 | 7.03 | 7.01 | ↓$0.02 (-0.28%) | 6.95 | 7.10 | 499K |
| 2024-11-25 | 6.51 | 6.62 | ↑$0.11 (1.69%) | 6.50 | 6.66 | 310.25K |
| 2024-11-22 | 6.39 | 6.44 | ↑$0.05 (0.78%) | 6.37 | 6.47 | 260.94K |
| 2024-11-21 | 6.48 | 6.43 | ↓$0.05 (-0.77%) | 6.42 | 6.52 | 357.79K |
| 2024-11-20 | 6.62 | 6.65 | ↑$0.03 (0.45%) | 6.62 | 6.68 | 246.10K |
| 2024-11-19 | 6.58 | 6.61 | ↑$0.03 (0.46%) | 6.56 | 6.64 | 228.54K |
| 2024-11-18 | 6.56 | 6.59 | ↑$0.03 (0.46%) | 6.56 | 6.63 | 194.83K |
| 2024-11-15 | 6.56 | 6.55 | ↓$0.01 (-0.15%) | 6.52 | 6.61 | 213.91K |
| 2024-11-14 | 6.56 | 6.58 | ↑$0.02 (0.30%) | 6.52 | 6.66 | 357.80K |
| 2024-11-13 | 6.43 | 6.46 | ↑$0.03 (0.47%) | 6.36 | 6.47 | 412.92K |
| 2024-11-12 | 6.50 | 6.48 | ↓$0.02 (-0.31%) | 6.43 | 6.53 | 600.46K |
| 2024-11-11 | 6.43 | 6.52 | ↑$0.09 (1.40%) | 6.43 | 6.55 | 236.91K |
| 2024-11-08 | 6.50 | 6.53 | ↑$0.03 (0.46%) | 6.44 | 6.56 | 191.79K |
Create an account or log in to view more rows.
$ELP Overpower the algos!
$ELP Who’s still buying calls?
$ELP come on bulls we can do it
don’t let bears win
$ELP just waiting ….
$ELP shaking weak hands that’s all
$ELP Take it Bears !
$ELP all in
$ELP wow! I sold too early
$ELP There is nothing wrong with a decent pullback
$ELP what calls are you guys jacked to the tits on?