Companhia Paranaense de Energia Pref ADR (ELP) Historical Stock Data
6.65 ↑0.00 (0.00%)
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 19 days where Companhia Paranaense de Energia Pref ADR closed green and 11 days where ELP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 6.86 | 6.65 | ↓$0.21 (-3.06%) | 6.58 | 6.86 | 286.80K |
| 2024-11-06 | 6.51 | 6.70 | ↑$0.19 (2.92%) | 6.50 | 6.73 | 450.54K |
| 2024-11-05 | 6.63 | 6.66 | ↑$0.03 (0.45%) | 6.57 | 6.69 | 171.19K |
| 2024-11-04 | 6.68 | 6.69 | ↑$0.01 (0.15%) | 6.65 | 6.75 | 248.04K |
| 2024-11-01 | 6.68 | 6.46 | ↓$0.22 (-3.29%) | 6.45 | 6.69 | 134.20K |
| 2024-10-31 | 6.79 | 6.71 | ↓$0.08 (-1.18%) | 6.71 | 6.84 | 147.90K |
| 2024-10-30 | 6.85 | 6.82 | ↓$0.03 (-0.44%) | 6.76 | 6.86 | 431.02K |
| 2024-10-29 | 6.83 | 6.86 | ↑$0.03 (0.44%) | 6.83 | 6.94 | 284.75K |
| 2024-10-28 | 6.87 | 6.80 | ↓$0.07 (-1.02%) | 6.80 | 6.90 | 230.73K |
| 2024-10-25 | 6.84 | 6.80 | ↓$0.04 (-0.58%) | 6.76 | 6.86 | 513.57K |
| 2024-10-24 | 6.86 | 6.89 | ↑$0.03 (0.44%) | 6.75 | 6.89 | 216.35K |
| 2024-10-23 | 6.88 | 6.88 | ↑$0.00 (0.00%) | 6.76 | 6.90 | 251.34K |
| 2024-10-22 | 6.92 | 6.94 | ↑$0.02 (0.29%) | 6.87 | 6.96 | 211.51K |
| 2024-10-21 | 6.89 | 7.01 | ↑$0.12 (1.74%) | 6.88 | 7.01 | 264.39K |
| 2024-10-18 | 6.98 | 6.81 | ↓$0.17 (-2.44%) | 6.81 | 7.01 | 886.53K |
| 2024-10-17 | 6.99 | 7.00 | ↑$0.01 (0.14%) | 6.95 | 7.02 | 208.83K |
| 2024-10-16 | 7.08 | 7.08 | ↑$0.00 (0.00%) | 7.02 | 7.13 | 276.63K |
| 2024-10-15 | 7.18 | 7.11 | ↓$0.07 (-0.97%) | 7.08 | 7.18 | 121.90K |
| 2024-10-14 | 7.12 | 7.23 | ↑$0.11 (1.54%) | 7.10 | 7.25 | 199.35K |
| 2024-10-11 | 7.13 | 7.08 | ↓$0.05 (-0.70%) | 7.04 | 7.13 | 151.64K |
| 2024-10-10 | 7.19 | 7.20 | ↑$0.01 (0.14%) | 7.19 | 7.25 | 141.56K |
Create an account or log in to view more rows.
$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?
$ELP let’s gooooo