Want to see ELPC full AI Analyst Report?
Companhia Paranaense de Energia Sponsored ADR (ELPC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.44 | 10.64 | 10.40 | 10.55 | 10.55 | -2.13% | 575,939 | 0.90 |
| Oct 29, 2026 | 10.97 | 11.04 | 10.64 | 10.78 | 10.78 | -1.64% | 785,139 | 1.23 |
| Oct 28, 2026 | 11.21 | 11.30 | 10.90 | 10.96 | 10.96 | -3.09% | 901,931 | 1.44 |
| Oct 27, 2026 | 11.38 | 11.46 | 11.13 | 11.31 | 11.31 | +1.07% | 1,662,992 | 2.75 |
| Oct 26, 2026 | 12.71 | 13.00 | 10.70 | 11.19 | 11.19 | -19.55% | 4,718,352 | 8.78 |
| Oct 23, 2026 | 13.91 | 13.96 | 13.76 | 13.91 | 13.91 | +0.58% | 607,495 | 1.14 |
| Oct 22, 2026 | 13.82 | 13.90 | 13.70 | 13.83 | 13.83 | +0.22% | 493,048 | 0.93 |
| Oct 21, 2026 | 14.00 | 14.02 | 13.66 | 13.80 | 13.80 | -1.43% | 490,145 | 0.92 |
| Oct 20, 2026 | 14.00 | 14.15 | 13.91 | 14.00 | 14.00 | +0.36% | 398,855 | 0.75 |
| Oct 19, 2026 | 14.06 | 14.10 | 13.81 | 13.95 | 13.95 | -0.14% | 355,605 | 0.66 |
| Oct 16, 2026 | 13.90 | 14.04 | 13.73 | 13.97 | 13.97 | +2.12% | 460,672 | 0.86 |
| Oct 15, 2026 | 13.59 | 13.93 | 13.50 | 13.68 | 13.68 | -1.51% | 1,718,921 | 3.35 |
| Oct 14, 2026 | 13.77 | 13.96 | 13.63 | 13.89 | 13.89 | -0.79% | 497,041 | 0.97 |
| Oct 13, 2026 | 13.88 | 14.06 | 13.87 | 14.00 | 14.00 | -1.27% | 475,888 | 0.93 |
| Oct 12, 2026 | 14.21 | 14.29 | 14.08 | 14.18 | 14.18 | -0.07% | 248,534 | 0.48 |
| Oct 09, 2026 | 14.24 | 14.35 | 14.17 | 14.19 | 14.19 | +0.92% | 670,657 | 1.30 |
| Oct 08, 2026 | 13.98 | 14.19 | 13.95 | 14.06 | 14.06 | +0.72% | 544,526 | 1.06 |
| Oct 07, 2026 | 13.95 | 14.11 | 13.87 | 13.96 | 13.96 | +0.50% | 704,364 | 1.39 |
| Oct 06, 2026 | 14.14 | 14.18 | 13.80 | 13.89 | 13.89 | -0.22% | 722,606 | 1.44 |
| Oct 05, 2026 | 14.33 | 14.51 | 13.90 | 13.92 | 13.92 | +8.24% | 2,231,033 | 4.75 |
| Oct 02, 2026 | 12.53 | 12.86 | 12.29 | 12.86 | 12.86 | +3.96% | 817,539 | 1.77 |
| Oct 01, 2026 | 12.39 | 12.46 | 12.17 | 12.37 | 12.37 | -0.40% | 1,021,070 | 2.26 |
| Sep 30, 2026 | 12.40 | 12.43 | 12.25 | 12.42 | 12.42 | +1.97% | 589,534 | 1.34 |
| Sep 29, 2026 | 12.01 | 12.18 | 11.96 | 12.18 | 12.18 | +1.08% | 529,482 | 1.21 |
| Sep 28, 2026 | 12.02 | 12.15 | 11.97 | 12.05 | 12.05 | -1.55% | 385,333 | 0.87 |
| Sep 25, 2026 | 12.08 | 12.25 | 11.98 | 12.24 | 12.24 | +1.32% | 593,195 | 1.36 |
| Sep 24, 2026 | 12.20 | 12.25 | 12.03 | 12.08 | 12.08 | -1.39% | 603,160 | 1.40 |
| Sep 23, 2026 | 12.60 | 12.63 | 12.22 | 12.25 | 12.25 | -3.62% | 633,103 | 1.49 |
| Sep 22, 2026 | 12.52 | 12.72 | 12.52 | 12.71 | 12.71 | +0.39% | 603,691 | 1.43 |
| Sep 21, 2026 | 12.67 | 12.74 | 12.57 | 12.66 | 12.66 | +1.52% | 339,574 | 0.81 |
| Sep 18, 2026 | 12.46 | 12.50 | 12.36 | 12.47 | 12.47 | -0.64% | 418,189 | 0.99 |
| Sep 17, 2026 | 12.55 | 12.58 | 12.27 | 12.55 | 12.55 | -0.16% | 436,080 | 1.03 |
| Sep 16, 2026 | 12.37 | 12.64 | 12.32 | 12.57 | 12.57 | +1.62% | 628,545 | 1.49 |
| Sep 15, 2026 | 12.38 | 12.50 | 12.36 | 12.37 | 12.37 | +0.08% | 365,815 | 0.86 |
| Sep 14, 2026 | 12.07 | 12.45 | 12.04 | 12.36 | 12.36 | -0.96% | 528,531 | 1.25 |
| Sep 11, 2026 | 12.67 | 12.68 | 12.39 | 12.48 | 12.48 | -1.81% | 349,754 | 0.83 |
| Sep 10, 2026 | 12.32 | 12.80 | 12.32 | 12.71 | 12.71 | +2.09% | 610,172 | 1.47 |
| Sep 09, 2026 | 12.47 | 12.53 | 12.30 | 12.45 | 12.45 | -0.56% | 386,442 | 0.93 |
| Sep 08, 2026 | 12.57 | 12.69 | 12.45 | 12.52 | 12.52 | +2.12% | 407,379 | 0.98 |
| Sep 07, 2026 | 12.18 | 12.33 | 12.18 | 12.26 | 12.26 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.18 | 12.33 | 12.18 | 12.26 | 12.26 | -1.05% | 332,018 | 0.80 |
| Sep 03, 2026 | 12.39 | 12.44 | 12.33 | 12.39 | 12.39 | +1.23% | 316,195 | 0.76 |
| Sep 02, 2026 | 11.95 | 12.31 | 11.95 | 12.24 | 12.24 | +4.08% | 558,214 | 1.36 |
| Sep 01, 2026 | 11.52 | 11.94 | 11.52 | 11.76 | 11.76 | +2.53% | 494,766 | 1.22 |
| Aug 31, 2026 | 11.47 | 11.52 | 11.35 | 11.47 | 11.47 | +2.05% | 852,768 | 2.15 |
| Aug 28, 2026 | 11.25 | 11.29 | 11.04 | 11.24 | 11.24 | -0.09% | 410,721 | 1.04 |
| Aug 27, 2026 | 11.32 | 11.35 | 11.22 | 11.25 | 11.25 | -0.35% | 429,073 | 1.08 |
| Aug 26, 2026 | 11.44 | 11.45 | 11.27 | 11.29 | 11.29 | -1.14% | 368,309 | 0.94 |
| Aug 25, 2026 | 11.22 | 11.43 | 11.12 | 11.42 | 11.42 | +1.78% | 360,063 | 0.92 |
| Aug 24, 2026 | 10.88 | 11.22 | 10.88 | 11.22 | 11.22 | +1.91% | 411,997 | 1.05 |