Companhia Paranaense de Energia Pref ADR (ELP) Historical Stock Data
7.51 ↓0.05 (-0.66%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELP is down -0.12% a day on average. There have been 15 days where Companhia Paranaense de Energia Pref ADR closed green and 15 days where ELP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 7.61 | 7.51 | ↓$0.10 (-1.31%) | 7.49 | 7.61 | 264.74K |
| 2024-05-06 | 7.53 | 7.56 | ↑$0.03 (0.40%) | 7.53 | 7.69 | 197.05K |
| 2024-05-03 | 7.52 | 7.53 | ↑$0.01 (0.13%) | 7.52 | 7.62 | 275.68K |
| 2024-05-02 | 7.23 | 7.33 | ↑$0.10 (1.38%) | 7.23 | 7.36 | 249.04K |
| 2024-05-01 | 7.08 | 7.08 | ↑$0.00 (0.00%) | 7.02 | 7.18 | 148.12K |
| 2024-04-30 | 7.10 | 7.04 | ↓$0.06 (-0.85%) | 6.96 | 7.10 | 163.50K |
| 2024-04-29 | 7.19 | 7.19 | ↑$0.00 (0.00%) | 7.12 | 7.21 | 280.44K |
| 2024-04-26 | 7.04 | 7.14 | ↑$0.10 (1.42%) | 7.04 | 7.18 | 174.16K |
| 2024-04-25 | 7.02 | 7.00 | ↓$0.02 (-0.28%) | 6.99 | 7.06 | 156.88K |
| 2024-04-24 | 7.16 | 7.07 | ↓$0.09 (-1.26%) | 7.05 | 7.16 | 194.41K |
| 2024-04-23 | 7.25 | 7.23 | ↓$0.02 (-0.28%) | 7.15 | 7.31 | 167.64K |
| 2024-04-22 | 7.20 | 7.34 | ↑$0.14 (1.94%) | 7.14 | 7.36 | 328.72K |
| 2024-04-19 | 7.13 | 7.31 | ↑$0.18 (2.52%) | 7.13 | 7.32 | 550.33K |
| 2024-04-18 | 7.10 | 7.08 | ↓$0.02 (-0.28%) | 6.98 | 7.12 | 310.30K |
| 2024-04-17 | 7.10 | 7.07 | ↓$0.03 (-0.42%) | 6.99 | 7.11 | 244.97K |
| 2024-04-16 | 7.00 | 7.05 | ↑$0.05 (0.71%) | 6.91 | 7.11 | 409.53K |
| 2024-04-15 | 7.15 | 7.14 | ↓$0.01 (-0.14%) | 7.09 | 7.20 | 203.04K |
| 2024-04-12 | 7.30 | 7.24 | ↓$0.06 (-0.82%) | 7.15 | 7.35 | 230.40K |
| 2024-04-11 | 7.50 | 7.28 | ↓$0.22 (-2.93%) | 7.25 | 7.53 | 589.62K |
| 2024-04-10 | 7.71 | 7.52 | ↓$0.19 (-2.46%) | 7.51 | 7.71 | 227.06K |
| 2024-04-09 | 7.85 | 7.86 | ↑$0.01 (0.13%) | 7.76 | 7.86 | 275.79K |
| 2024-04-08 | 7.70 | 7.79 | ↑$0.09 (1.17%) | 7.69 | 7.84 | 259.17K |
| 2024-04-05 | 7.80 | 7.70 | ↓$0.10 (-1.28%) | 7.60 | 7.81 | 163.10K |
| 2024-04-04 | 7.74 | 7.80 | ↑$0.06 (0.78%) | 7.74 | 7.89 | 271.74K |
| 2024-04-03 | 7.56 | 7.66 | ↑$0.10 (1.32%) | 7.46 | 7.71 | 175.84K |
| 2024-04-02 | 7.52 | 7.60 | ↑$0.08 (1.06%) | 7.44 | 7.61 | 331.98K |
| 2024-04-01 | 7.71 | 7.53 | ↓$0.18 (-2.33%) | 7.53 | 7.71 | 382.66K |
| 2024-03-28 | 7.86 | 7.72 | ↓$0.14 (-1.78%) | 7.63 | 7.90 | 742.03K |
| 2024-03-27 | 7.80 | 7.88 | ↑$0.08 (1.03%) | 7.76 | 7.90 | 200.46K |
| 2024-03-26 | 7.86 | 7.78 | ↓$0.08 (-1.02%) | 7.73 | 7.88 | 392.57K |
Create an account or log in to view more rows.
$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
$ELP has just been halted from trading.
$ELP has just been halted from trading.
$ELP tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ELP when is earnings