NYSE - Nasdaq Real Time Price
USD
Companhia Paranaense de Energia (ELPC)
10.51
-0.27
(-2.50%)
As of 11:07:04 AM EDT. Market Open.
Trade ELPC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.44
10.59
10.40
10.51
10.51
127,733
Oct 29, 2026
10.97
11.04
10.64
10.78
10.78
785,100
Oct 28, 2026
11.21
11.30
10.90
10.96
10.96
901,900
Oct 27, 2026
11.38
11.46
11.13
11.31
11.31
1,663,000
Oct 26, 2026
12.71
13.00
10.70
11.19
11.19
4,718,900
Oct 23, 2026
13.91
13.96
13.76
13.91
13.91
607,500
Oct 22, 2026
13.82
13.90
13.69
13.83
13.83
493,000
Oct 21, 2026
14.00
14.02
13.65
13.80
13.80
490,100
Oct 20, 2026
14.00
14.15
13.91
14.00
14.00
398,900
Oct 19, 2026
14.06
14.10
13.81
13.95
13.95
355,600
Oct 16, 2026
13.90
14.04
13.73
13.97
13.97
460,700
Oct 15, 2026
13.59
13.93
13.49
13.68
13.68
1,718,900
Oct 14, 2026
13.77
13.96
13.63
13.89
13.89
496,700
Oct 13, 2026
13.88
14.06
13.87
14.00
14.00
475,900
Oct 12, 2026
14.21
14.29
14.08
14.18
14.18
248,500
Oct 9, 2026
14.24
14.35
14.17
14.19
14.19
670,700
Oct 8, 2026
13.98
14.19
13.94
14.06
14.06
544,500
Oct 7, 2026
13.95
14.10
13.87
13.96
13.96
704,300
Oct 6, 2026
14.14
14.18
13.80
13.89
13.89
722,600
Oct 5, 2026
14.33
14.51
13.90
13.92
13.92
2,231,000
Oct 2, 2026
12.53
12.86
12.29
12.86
12.86
817,500
Oct 1, 2026
12.39
12.46
12.17
12.37
12.37
1,021,100
Sep 30, 2026
12.40
12.43
12.25
12.42
12.42
589,500
Sep 29, 2026
12.01
12.18
11.96
12.18
12.18
529,500
Sep 28, 2026
12.02
12.15
11.97
12.05
12.05
385,300
Sep 25, 2026
12.08
12.25
11.98
12.24
12.24
593,200
Sep 24, 2026
12.20
12.25
12.03
12.08
12.08
603,200
Sep 23, 2026
12.60
12.63
12.22
12.25
12.25
633,100
Sep 22, 2026
12.52
12.72
12.52
12.71
12.71
603,700
Sep 21, 2026
12.67
12.74
12.57
12.66
12.66
339,600
Sep 18, 2026
12.46
12.50
12.36
12.47
12.47
418,100
Sep 17, 2026
12.55
12.58
12.27
12.55
12.55
436,100
Sep 16, 2026
12.37
12.64
12.31
12.57
12.57
628,500
Sep 15, 2026
12.38
12.50
12.36
12.37
12.37
365,800
Sep 14, 2026
12.07
12.45
12.03
12.36
12.36
528,500
Sep 11, 2026
12.67
12.68
12.39
12.48
12.48
349,800
Sep 10, 2026
12.32
12.80
12.32
12.71
12.71
610,200
Sep 9, 2026
12.47
12.53
12.30
12.45
12.45
386,400
Sep 8, 2026
12.57
12.69
12.45
12.52
12.52
407,400
Sep 4, 2026
12.18
12.33
12.18
12.26
12.26
332,000
Sep 3, 2026
12.39
12.44
12.32
12.39
12.39
316,200
Sep 2, 2026
11.95
12.31
11.95
12.24
12.24
558,200
Sep 1, 2026
11.52
11.94
11.52
11.76
11.76
523,900
Aug 31, 2026
11.47
11.52
11.35
11.47
11.47
852,800
Aug 28, 2026
11.25
11.29
11.04
11.24
11.24
410,700
Aug 27, 2026
11.32
11.35
11.22
11.25
11.25
429,100
Aug 26, 2026
11.44
11.45
11.27
11.29
11.29
368,300
Aug 25, 2026
11.22
11.43
11.11
11.42
11.42
360,100
Aug 24, 2026
10.88
11.22
10.88
11.22
11.22
412,000
Aug 21, 2026
10.89
11.12
10.89
11.01
11.01
489,600
Aug 20, 2026
10.60
10.86
10.60
10.77
10.77
436,200
Aug 19, 2026
10.81
10.84
10.59
10.59
10.59
469,600
Aug 18, 2026
10.58
10.72
10.51
10.51
10.51
576,300
Aug 17, 2026
10.55
10.65
10.48
10.60
10.60
454,700
Aug 14, 2026
10.48
10.49
10.24
10.46
10.46
692,900
Aug 13, 2026
10.69
10.78
10.55
10.60
10.60
1,148,200
Aug 12, 2026
10.75
10.81
10.61
10.67
10.67
352,100
Aug 11, 2026
11.19
11.19
10.79
10.85
10.85
486,200
Aug 10, 2026
11.45
11.45
11.10
11.14
11.14
442,600
Aug 7, 2026
11.69
11.71
11.48
11.55
11.55
317,500
Aug 6, 2026
11.69
11.78
11.64
11.69
11.69
296,700
Aug 5, 2026
11.80
11.86
11.56
11.59
11.59
393,600
Aug 4, 2026
11.83
11.83
11.60
11.66
11.66
295,300
Aug 3, 2026
11.77
11.82
11.59
11.72
11.72
521,500
Jul 31, 2026
11.80
11.80
11.57
11.73
11.73
296,100
Jul 30, 2026
11.57
11.81
11.57
11.81
11.81
358,000
Jul 29, 2026
11.60
11.64
11.40
11.41
11.41
411,900
Jul 28, 2026
11.71
11.80
11.62
11.62
11.62
429,900
Jul 27, 2026
11.50
11.58
11.44
11.54
11.54
276,400
Jul 24, 2026
11.63
11.64
11.42
11.43
11.43
436,900
Jul 23, 2026
11.66
11.83
11.62
11.74
11.74
651,900
Jul 22, 2026
11.47
11.88
11.43
11.87
11.87
436,400
Jul 21, 2026
11.73
11.75
11.47
11.56
11.56
414,500
Jul 20, 2026
11.66
11.74
11.58
11.71
11.71
385,800
Jul 17, 2026
11.46
11.59
11.46
11.57
11.57
343,200
Jul 16, 2026
11.34
11.53
11.14
11.45
11.45
433,600
Jul 15, 2026
11.95
12.03
11.79
11.79
11.79
806,900
Jul 14, 2026
11.95
12.07
11.91
11.97
11.97
479,200
Jul 13, 2026
11.95
12.02
11.76
11.82
11.82
351,600
Jul 10, 2026
12.09
12.18
12.02
12.14
12.14
398,900
Jul 9, 2026
11.51
11.79
11.51
11.74
11.74
216,700
Jul 8, 2026
11.51
11.57
11.40
11.47
11.47
325,500
Jul 7, 2026
11.69
11.80
11.56
11.59
11.59
317,300
Jul 6, 2026
11.55
11.68
11.48
11.61
11.61
320,700
Jul 2, 2026
11.70
11.79
11.54
11.61
11.61
237,700
Jul 1, 2026
11.44
11.58
11.34
11.54
11.54
753,100
Jun 30, 2026
11.54
11.73
11.51
11.65
11.65
240,800
Jun 29, 2026
11.77
11.84
11.67
11.79
11.79
255,400
Jun 26, 2026
11.67
11.85
11.63
11.77
11.77
300,600
Jun 25, 2026
11.70
11.80
11.60
11.69
11.69
316,300
Jun 24, 2026
11.59
11.60
11.44
11.57
11.57
306,300
Jun 23, 2026
11.44
11.70
11.41
11.70
11.70
406,800
Jun 22, 2026
11.39
11.65
11.32
11.63
11.63
481,500
Jun 18, 2026
11.20
11.34
11.14
11.32
11.32
649,100
Jun 17, 2026
11.59
11.67
11.17
11.26
11.26
717,500
Jun 16, 2026
11.70
11.70
11.44
11.45
11.45
236,100
Jun 15, 2026
11.92
11.96
11.60
11.69
11.69
201,100
Jun 12, 2026
11.52
11.63
11.45
11.61
11.61
344,300
Jun 11, 2026
11.14
11.49
11.08
11.39
11.39
400,400
Jun 10, 2026
11.12
11.25
10.98
11.04
11.04
324,000
Jun 9, 2026
11.30
11.36
11.19
11.33
11.33
201,100
Jun 8, 2026
11.14
11.19
11.02
11.15
11.15
255,600
Jun 5, 2026
11.25
11.33
11.16
11.21
11.21
284,600
Jun 4, 2026
11.47
11.75
10.56
11.44
11.44
181,800
Jun 3, 2026
11.36
11.49
11.20
11.36
11.36
180,900
Jun 2, 2026
11.57
11.72
11.49
11.64
11.64
257,000
Jun 1, 2026
11.46
11.53
11.37
11.51
11.51
340,100
May 29, 2026
11.29
11.48
11.20
11.40
11.40
465,700
May 28, 2026
11.49
11.73
11.46
11.47
11.47
236,200
May 27, 2026
11.80
11.93
11.58
11.66
11.66
304,900
May 26, 2026
11.79
11.83
11.58
11.80
11.80
294,500
May 22, 2026
11.83
11.85
11.66
11.73
11.73
233,000
May 21, 2026
11.88
12.01
11.73
11.88
11.88
247,500
May 20, 2026
11.85
12.19
11.83
12.14
12.14
888,400
May 19, 2026
11.54
11.73
11.48
11.72
11.72
1,076,900
May 18, 2026
11.89
11.95
11.80
11.95
11.95
195,300
May 15, 2026
11.61
11.80
11.57
11.72
11.72
244,200
May 14, 2026
11.80
12.02
11.78
12.00
12.00
245,100
May 13, 2026
11.98
12.15
11.57
11.61
11.61
429,900
May 12, 2026
12.23
12.33
12.12
12.28
12.28
366,500
May 11, 2026
12.44
12.51
12.23
12.26
12.26
155,900
May 8, 2026
12.60
12.70
12.50
12.60
12.60
118,500
May 7, 2026
12.70
12.70
12.28
12.30
12.30
143,200
May 6, 2026
12.77
12.86
12.57
12.75
12.75
188,900
May 5, 2026
12.82
13.02
12.72
12.87
12.87
121,400
May 4, 2026
12.76
12.91
12.63
12.69
12.69
254,000
May 1, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
12.70
12.82
12.42
12.64
12.64
107,200
Apr 30, 2026
12.70
12.94
12.54
12.87
12.68
231,000
Apr 29, 2026
12.77
12.77
12.36
12.47
12.29
941,800
Apr 28, 2026
12.84
12.94
12.66
12.94
12.75
173,600
Apr 27, 2026
13.44
13.44
13.06
13.09
12.90
401,000
Apr 24, 2026
13.39
13.39
13.19
13.26
13.06
243,800
Apr 23, 2026
13.53
13.63
13.34
13.45
13.25
266,700
Apr 22, 2026
13.49
13.54
13.36
13.47
13.27
461,400
Apr 21, 2026
13.58
13.70
13.28
13.32
13.12
409,700
Apr 20, 2026
13.49
13.65
13.43
13.57
13.37
486,100
Apr 17, 2026
13.65
13.65
13.23
13.33
13.13
596,300
Apr 16, 2026
13.46
13.48
13.31
13.46
13.26
307,800
Apr 15, 2026
13.59
13.59
13.30
13.35
13.15
819,000
Apr 14, 2026
13.50
13.64
13.42
13.59
13.39
262,700
Apr 13, 2026
13.26
13.46
13.16
13.43
13.23
183,600
Apr 10, 2026
13.37
13.41
13.18
13.34
13.14
245,900
Apr 9, 2026
12.87
13.15
12.85
13.14
12.95
402,900
Apr 8, 2026
12.86
12.86
12.62
12.79
12.60
408,500
Apr 7, 2026
12.25
12.29
12.10
12.28
12.10
176,200
Apr 6, 2026
12.47
12.57
12.32
12.34
12.16
198,400
Apr 2, 2026
12.11
12.51
12.11
12.38
12.20
333,400
Apr 1, 2026
12.14
12.37
12.10
12.27
12.09
359,200
Mar 31, 2026
11.72
12.01
11.59
11.94
11.76
2,921,000
Mar 30, 2026
11.60
11.64
11.37
11.43
11.26
1,177,000
Mar 27, 2026
11.47
11.76
11.40
11.41
11.24
585,400
Mar 26, 2026
11.64
11.69
11.49
11.52
11.35
463,500
Mar 25, 2026
11.85
12.00
11.69
11.86
11.68
674,400
Mar 24, 2026
11.44
11.69
11.43
11.69
11.52
253,400
Mar 23, 2026
11.61
11.91
11.49
11.74
11.57
372,600
Mar 20, 2026
11.66
11.66
11.13
11.18
11.01
468,200
Mar 19, 2026
11.39
11.97
11.33
11.89
11.71
843,500
Mar 18, 2026
11.15
11.73
11.10
11.68
11.51
659,700
Mar 17, 2026
11.25
11.30
11.04
11.07
10.91
141,100
Mar 16, 2026
10.98
11.11
10.92
11.03
10.87
230,100
Mar 13, 2026
11.04
11.13
10.60
10.64
10.48
194,700
Mar 12, 2026
11.09
11.14
10.78
10.81
10.65
235,600
Mar 11, 2026
11.50
11.65
11.34
11.49
11.32
361,800
Mar 10, 2026
11.42
11.85
11.33
11.61
11.44
244,200
Mar 9, 2026
11.00
11.31
10.87
11.30
11.13
388,600
Mar 6, 2026
10.82
11.15
10.81
11.06
10.90
349,300
Mar 5, 2026
11.12
11.22
11.00
11.14
10.98
273,900
Mar 4, 2026
11.31
11.51
11.18
11.44
11.27
306,000
Mar 3, 2026
10.73
11.00
10.52
10.83
10.67
305,300
Mar 2, 2026
11.21
11.51
11.15
11.48
11.31
300,000
Feb 27, 2026
11.44
11.68
11.40
11.59
11.42
390,900
Feb 26, 2026
11.67
11.76
11.51
11.70
11.53
147,100
Feb 25, 2026
11.62
11.71
11.49
11.66
11.49
116,200
Feb 24, 2026
11.38
11.76
11.38
11.59
11.42
509,400
Feb 23, 2026
11.22
11.32
11.10
11.17
11.01
118,700
Feb 20, 2026
11.01
11.26
10.99
11.26
11.09
136,600
Feb 19, 2026
10.80
11.03
10.74
11.00
10.84
164,400
Feb 18, 2026
10.75
11.17
10.59
10.78
10.62
236,600
Feb 17, 2026
10.56
10.68
10.52
10.61
10.45
116,500
Feb 13, 2026
10.56
10.75
10.40
10.69
10.53
235,100
Feb 12, 2026
10.98
11.06
10.72
10.73
10.57
454,000
Feb 11, 2026
11.02
11.06
10.81
10.98
10.82
332,600
Feb 10, 2026
10.79
10.86
10.75
10.78
10.62
308,800
Feb 9, 2026
10.44
10.73
10.44
10.68
10.52
269,300
Feb 6, 2026
10.32
10.35
10.17
10.32
10.17
196,100
Feb 5, 2026
10.18
10.26
10.05
10.16
10.01
178,800
Feb 4, 2026
10.27
10.27
9.94
9.99
9.84
397,300
Feb 3, 2026
10.31
10.50
10.23
10.46
10.31
247,100
Feb 2, 2026
9.98
10.10
9.95
10.02
9.87
162,800
Jan 30, 2026
10.10
10.15
9.96
10.14
9.99
274,500
Jan 29, 2026
10.29
10.30
9.88
10.10
9.95
150,700
Jan 28, 2026
10.60
10.62
10.17
10.37
10.22
267,000
Jan 27, 2026
10.58
10.63
10.44
10.62
10.46
139,800
Jan 26, 2026
10.17
10.37
10.14
10.35
10.20
208,600
Jan 23, 2026
10.00
10.34
9.89
10.29
10.14
182,900
Jan 22, 2026
9.88
10.12
9.79
10.06
9.91
168,900
Jan 21, 2026
9.47
9.68
9.47
9.66
9.52
281,300
Jan 20, 2026
9.07
9.31
9.07
9.24
9.10
102,100
Jan 16, 2026
9.25
9.40
9.09
9.12
8.99
106,000
Jan 15, 2026
9.24
9.52
9.23
9.33
9.19
164,700
Jan 14, 2026
9.28
9.35
9.12
9.15
9.01
108,100
Jan 13, 2026
9.49
9.49
9.23
9.23
9.09
121,300
Jan 12, 2026
9.54
9.69
9.50
9.59
9.45
287,800
Jan 9, 2026
9.33
9.64
9.32
9.50
9.36
287,100
Jan 8, 2026
9.05
9.23
9.01
9.07
8.94
182,900
Jan 7, 2026
9.17
9.17
8.91
9.09
8.96
399,200
Jan 6, 2026
9.13
9.28
9.11
9.27
9.13
236,900
Jan 5, 2026
8.95
9.11
8.90
9.01
8.88
100,500
Jan 2, 2026
9.37
9.37
8.87
8.92
8.79
103,100
Dec 31, 2025
9.46
9.57
9.16
9.51
9.37
103,900
Dec 30, 2025
9.36
9.55
9.34
9.46
9.32
72,700
Dec 29, 2025
9.23
9.65
9.11
9.28
9.14
174,200
Dec 26, 2025
9.24
9.65
9.19
9.65
9.51
40,000
Dec 24, 2025
9.27
9.33
8.86
8.86
8.73
9,500
Dec 23, 2025
9.21
9.36
9.21
9.24
9.10
9,900
Dec 22, 2025
9.18
9.49
8.98
9.04
8.91
115,500
Dec 19, 2025
9.39
9.86
9.24
9.60
9.46
26,700
Dec 18, 2025
9.11
9.39
9.09
9.39
9.25
171,600
Dec 17, 2025
9.44
9.45
9.24
9.34
9.20
8,400
Dec 16, 2025
9.75
9.75
9.62
9.65
9.51
1,400
Dec 15, 2025
9.97
10.05
9.96
10.05
9.90
24,100
Dec 12, 2025
9.96
9.96
9.89
9.89
9.74
900
Dec 11, 2025
9.74
9.88
9.74
9.88
9.73
1,100
Dec 10, 2025
9.67
9.70
9.59
9.70
9.56
1,500
Dec 9, 2025
9.67
9.76
9.63
9.72
9.58
3,800
Dec 8, 2025
9.88
9.88
9.61
9.86
9.71
2,400
Dec 5, 2025
9.70
9.75
9.63
9.63
9.49
2,700
Dec 4, 2025
10.35
10.39
10.35
10.39
10.24
900
Dec 3, 2025
10.29
10.29
10.27
10.27
10.12
600
Dec 2, 2025
10.31
10.32
10.22
10.22
10.07
3,600
Dec 1, 2025
10.05
10.11
10.03
10.05
9.90
3,100
Nov 28, 2025
10.22
10.22
10.13
10.13
9.98
2,900
Nov 26, 2025
9.98
10.22
9.98
10.22
10.07
2,900
Nov 25, 2025
9.67
9.77
9.65
9.77
9.63
2,200
Nov 24, 2025
9.67
9.73
9.67
9.73
9.59
800
Nov 21, 2025
9.59
9.70
9.48
9.61
9.47
2,500
Nov 20, 2025
9.09
9.87
9.09
9.70
9.56
1,800
Nov 19, 2025
10.00
10.00
9.90
9.90
9.75
500
Nov 18, 2025
10.19
10.19
10.11
10.15
10.00
1,300
Nov 17, 2025
10.29
10.29
10.11
10.12
9.97
5,000
Nov 14, 2025
10.24
10.32
10.24
10.32
10.17
800
Nov 13, 2025
10.32
10.45
10.21
10.26
10.11
6,400
Nov 12, 2025
10.20
10.30
10.12
10.30
10.15
1,500
Nov 11, 2025
10.51
10.51
10.22
10.24
10.09
9,500
Nov 10, 2025
10.14
10.31
10.14
10.31
10.16
1,300
Nov 7, 2025
9.90
10.03
9.89
10.03
9.88
2,700
Nov 6, 2025
10.00
10.00
9.88
9.88
9.74
1,700
Nov 5, 2025
10.09
10.14
10.09
10.13
9.98
2,200
Nov 4, 2025
9.87
9.87
9.81
9.83
9.68
2,300
Nov 3, 2025
9.79
9.92
9.78
9.92
9.77
2,600
Oct 31, 2025
9.59
9.71
9.59
9.71
9.57
1,200
Oct 30, 2025
9.52
9.61
9.52
9.56
9.42
1,700
