Companhia Paranaense de Energia Pref ADR (ELP) Historical Stock Data
7.14 ↑0.14 (2.00%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELP is down -0.19% a day on average. There have been 12 days where Companhia Paranaense de Energia Pref ADR closed green and 18 days where ELP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 8.00 | 7.91 | ↓$0.09 (-1.13%) | 7.87 | 8.05 | 304.81K |
| 2024-03-22 | 8.05 | 8.01 | ↓$0.04 (-0.50%) | 7.96 | 8.14 | 302.47K |
| 2024-03-21 | 7.99 | 8.04 | ↑$0.05 (0.63%) | 7.92 | 8.12 | 460.63K |
| 2024-03-20 | 7.83 | 8.00 | ↑$0.17 (2.17%) | 7.83 | 8.00 | 213.01K |
| 2024-03-19 | 7.68 | 7.81 | ↑$0.13 (1.69%) | 7.68 | 7.84 | 265.84K |
| 2024-03-18 | 7.85 | 7.71 | ↓$0.14 (-1.78%) | 7.70 | 7.89 | 220.24K |
| 2024-03-15 | 7.93 | 7.82 | ↓$0.11 (-1.39%) | 7.78 | 7.98 | 552.73K |
| 2024-03-14 | 7.98 | 7.92 | ↓$0.06 (-0.75%) | 7.90 | 7.98 | 174.85K |
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