COPEL Pref ADR

ELP
🏛️ usa →
9.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 7.23 7.33 7.14 7.19 0.3M
2022-12-29 7.34 7.37 7.15 7.23 0.3M
2022-12-28 7.04 7.29 6.99 7.23 0.5M
2022-12-27 6.94 7.01 6.82 6.90 0.8M
2022-12-23 7.28 7.34 7.23 7.24 0.4M
2022-12-22 7.19 7.26 7.04 7.17 1.0M
2022-12-21 7.08 7.12 6.96 7.09 0.4M
2022-12-20 7.13 7.22 7.06 7.15 0.4M
2022-12-19 6.70 6.90 6.66 6.88 0.6M
2022-12-16 6.84 6.89 6.66 6.75 2.8M
2022-12-15 6.67 6.85 6.64 6.77 0.9M
2022-12-14 6.51 6.85 6.47 6.75 1.0M
2022-12-13 6.95 6.99 6.69 6.69 0.8M
2022-12-12 6.93 6.96 6.75 6.87 1.1M
2022-12-09 7.19 7.25 7.08 7.09 0.6M
2022-12-08 7.41 7.41 7.21 7.22 0.4M
2022-12-07 7.42 7.48 7.33 7.39 0.3M
2022-12-06 7.19 7.38 7.16 7.23 0.4M
2022-12-05 7.33 7.36 7.09 7.14 0.4M
2022-12-02 7.68 7.79 7.42 7.44 0.5M
2022-12-01 7.70 7.75 7.53 7.57 0.6M
2022-11-30 7.25 7.57 7.24 7.56 0.8M
2022-11-29 7.38 7.51 7.31 7.33 0.6M
2022-11-28 7.28 7.37 7.26 7.36 0.9M
2022-11-25 7.43 7.51 7.26 7.31 0.4M
2022-11-23 7.35 7.37 7.11 7.33 0.9M
2022-11-22 7.84 7.93 7.48 7.50 1.6M
2022-11-21 8.13 8.25 7.84 8.04 2.7M
2022-11-18 6.61 6.67 6.55 6.57 0.5M
2022-11-17 6.54 6.68 6.50 6.62 0.7M
2022-11-16 7.10 7.17 6.83 6.86 0.6M
2022-11-15 7.25 7.32 7.19 7.23 0.3M
2022-11-14 7.14 7.35 7.13 7.20 0.4M
2022-11-11 7.02 7.20 6.93 7.09 0.9M
2022-11-10 7.17 7.19 6.89 7.06 0.7M
2022-11-09 7.66 7.74 7.48 7.53 0.6M
2022-11-08 7.63 7.79 7.61 7.74 1.0M
2022-11-07 7.86 7.91 7.61 7.67 0.9M
2022-11-04 7.99 8.24 7.89 8.06 1.1M
2022-11-03 7.64 7.79 7.57 7.78 0.7M
2022-11-02 7.88 7.93 7.65 7.70 1.1M
2022-11-01 7.57 7.98 7.56 7.93 2.3M
2022-10-31 6.65 7.08 6.63 7.07 0.6M
2022-10-28 6.69 6.82 6.69 6.81 0.6M
2022-10-27 6.62 6.89 6.61 6.78 0.6M
2022-10-26 6.61 6.66 6.50 6.56 1.6M
2022-10-25 6.73 6.80 6.69 6.76 1.3M
2022-10-24 6.50 6.80 6.49 6.80 1.3M
2022-10-21 6.35 6.63 6.34 6.59 0.4M
2022-10-20 6.28 6.38 6.27 6.29 0.5M
2022-10-19 6.11 6.24 6.10 6.18 0.3M
2022-10-18 6.06 6.11 5.98 6.11 0.3M
2022-10-17 5.88 6.06 5.88 5.94 0.4M
2022-10-14 5.90 5.92 5.78 5.79 0.8M
2022-10-13 5.94 6.04 5.89 5.93 0.4M
2022-10-12 6.09 6.09 5.91 5.91 0.6M
2022-10-11 6.30 6.31 6.09 6.09 0.5M
2022-10-10 6.25 6.34 6.23 6.30 0.5M
2022-10-07 6.27 6.29 6.12 6.13 0.7M
2022-10-06 6.24 6.29 6.19 6.23 0.7M
2022-10-05 6.24 6.30 6.20 6.22 0.6M
2022-10-04 6.53 6.55 6.28 6.34 0.8M
2022-10-03 6.26 6.54 6.24 6.46 0.9M
2022-09-30 5.87 6.02 5.85 5.93 0.8M
2022-09-29 5.79 5.87 5.71 5.86 0.6M
2022-09-28 5.87 5.93 5.83 5.88 0.4M
2022-09-27 5.98 6.01 5.79 5.80 0.9M
2022-09-26 6.16 6.18 5.93 5.95 0.6M
2022-09-23 6.46 6.46 6.29 6.33 0.5M
2022-09-22 6.35 6.61 6.35 6.58 0.4M
2022-09-21 6.40 6.45 6.31 6.33 0.3M
2022-09-20 6.33 6.39 6.31 6.34 0.2M
2022-09-19 6.15 6.39 6.12 6.38 0.3M
2022-09-16 6.14 6.23 6.11 6.18 0.5M
2022-09-15 6.36 6.36 6.17 6.17 0.4M
2022-09-14 6.41 6.44 6.37 6.38 0.2M
2022-09-13 6.49 6.55 6.35 6.35 0.5M
2022-09-12 6.63 6.67 6.60 6.61 0.4M
2022-09-09 6.52 6.62 6.47 6.55 0.2M
2022-09-08 6.55 6.60 6.41 6.49 0.3M
2022-09-07 6.55 6.66 6.47 6.63 0.2M
2022-09-06 6.57 6.59 6.46 6.51 0.6M
2022-09-02 6.71 6.78 6.67 6.73 0.6M
2022-09-01 6.68 6.72 6.53 6.61 0.4M
2022-08-31 6.55 6.67 6.54 6.56 0.4M
2022-08-30 6.81 6.82 6.62 6.62 0.2M
2022-08-29 6.74 6.85 6.74 6.78 0.3M
2022-08-26 6.76 6.83 6.73 6.74 0.3M
2022-08-25 6.80 6.82 6.70 6.73 0.3M
2022-08-24 6.88 6.94 6.83 6.87 0.3M
2022-08-23 6.83 6.94 6.80 6.88 0.3M
2022-08-22 6.65 6.82 6.62 6.82 0.4M
2022-08-19 6.62 6.75 6.56 6.67 0.4M
2022-08-18 6.89 6.89 6.68 6.73 0.3M
2022-08-17 6.52 6.86 6.52 6.84 0.5M
2022-08-16 6.62 6.69 6.56 6.61 0.5M
2022-08-15 6.79 6.80 6.69 6.73 0.3M
2022-08-12 6.79 6.83 6.75 6.81 0.3M
2022-08-11 6.91 6.91 6.68 6.69 0.5M
2022-08-10 6.90 6.96 6.79 6.85 0.3M
2022-08-09 6.94 6.96 6.82 6.86 0.7M
2022-08-08 6.87 6.89 6.79 6.81 0.5M
2022-08-05 6.65 6.80 6.60 6.80 0.6M
2022-08-04 6.48 6.62 6.45 6.58 0.3M
2022-08-03 6.41 6.42 6.29 6.36 0.4M
2022-08-02 6.48 6.52 6.41 6.43 0.4M
2022-08-01 6.59 6.63 6.46 6.50 0.5M
2022-07-29 6.56 6.63 6.52 6.58 0.4M
2022-07-28 6.48 6.59 6.45 6.54 0.3M
2022-07-27 6.27 6.43 6.24 6.42 0.5M
2022-07-26 6.32 6.38 6.19 6.25 0.4M
2022-07-25 6.26 6.34 6.26 6.30 0.5M
2022-07-22 6.13 6.20 6.09 6.14 0.4M
2022-07-21 6.09 6.11 6.02 6.08 0.3M
2022-07-20 6.25 6.29 6.11 6.14 0.4M
2022-07-19 6.19 6.27 6.17 6.17 0.4M
2022-07-18 6.27 6.34 6.16 6.17 0.4M
2022-07-15 6.15 6.27 6.06 6.24 0.5M
2022-07-14 6.12 6.17 6.05 6.15 0.6M
2022-07-13 6.25 6.34 6.23 6.23 0.3M
2022-07-12 6.24 6.34 6.19 6.28 0.7M
2022-07-11 6.24 6.34 6.23 6.26 0.9M
2022-07-08 6.31 6.37 6.27 6.34 0.7M
2022-07-07 6.12 6.22 6.12 6.20 0.5M
2022-07-06 6.10 6.12 5.96 6.02 0.6M
2022-07-05 6.22 6.23 6.04 6.15 0.6M
2022-07-01 6.29 6.46 6.25 6.35 0.5M
2022-06-30 6.34 6.49 6.29 6.36 0.4M
2022-06-29 6.53 6.57 6.42 6.46 0.3M
2022-06-28 6.60 6.65 6.41 6.42 0.3M
2022-06-27 6.39 6.64 6.39 6.55 0.4M
2022-06-24 6.41 6.49 6.34 6.42 0.5M
2022-06-23 6.58 6.59 6.38 6.41 0.6M
2022-06-22 6.55 6.63 6.51 6.58 0.4M
2022-06-21 6.59 6.65 6.52 6.54 0.4M
2022-06-17 6.57 6.68 6.53 6.53 2.0M
2022-06-16 6.63 6.66 6.58 6.63 0.5M
2022-06-15 6.66 6.82 6.61 6.74 0.5M
2022-06-14 6.63 6.68 6.47 6.54 0.6M
2022-06-13 6.63 6.66 6.51 6.56 0.5M
2022-06-10 6.89 6.90 6.80 6.81 0.4M
2022-06-09 7.09 7.20 7.05 7.07 0.3M
2022-06-08 7.21 7.22 7.09 7.15 0.6M
2022-06-07 7.23 7.23 7.07 7.20 0.6M
2022-06-06 7.51 7.51 7.29 7.41 0.6M
2022-06-03 7.50 7.58 7.48 7.51 0.4M
2022-06-02 7.53 7.67 7.46 7.62 0.5M
2022-06-01 7.56 7.60 7.43 7.53 0.6M
2022-05-31 7.62 7.76 7.59 7.61 0.9M
2022-05-27 7.71 7.79 7.69 7.75 0.6M
2022-05-26 7.71 7.83 7.69 7.83 1.0M
2022-05-25 7.83 7.89 7.76 7.82 1.2M
2022-05-24 7.86 7.89 7.68 7.86 0.7M
2022-05-23 7.62 7.77 7.60 7.76 0.6M
2022-05-20 7.35 7.48 7.31 7.48 0.5M
2022-05-19 7.22 7.35 7.19 7.32 0.7M
2022-05-18 7.14 7.24 7.03 7.04 0.7M
2022-05-17 6.99 7.13 6.95 7.11 0.8M
2022-05-16 6.83 6.95 6.78 6.82 0.7M
2022-05-13 6.49 6.85 6.49 6.84 0.7M
2022-05-12 6.26 6.50 6.25 6.46 0.5M
2022-05-11 6.32 6.45 6.28 6.29 0.8M
2022-05-10 6.34 6.40 6.24 6.33 0.8M
2022-05-09 6.25 6.35 6.21 6.23 0.8M
2022-05-06 6.37 6.41 6.29 6.34 0.9M
2022-05-05 6.51 6.53 6.30 6.37 1.0M
2022-05-04 6.44 6.63 6.37 6.59 0.9M
2022-05-03 6.58 6.64 6.54 6.55 0.9M
2022-05-02 6.62 6.64 6.38 6.44 1.3M
2022-04-29 7.62 7.66 7.24 7.26 0.8M
2022-04-28 7.45 7.49 7.32 7.45 0.6M
2022-04-27 7.42 7.50 7.37 7.42 1.3M
2022-04-26 7.44 7.49 7.29 7.29 1.0M
2022-04-25 7.46 7.54 7.28 7.49 1.4M
2022-04-22 7.60 7.63 7.45 7.46 7.4M
2022-04-21 7.86 7.90 7.59 7.60 1.2M
2022-04-20 7.75 7.84 7.68 7.84 1.5M
2022-04-19 7.80 7.83 7.61 7.71 1.4M
2022-04-18 7.91 7.94 7.77 7.87 1.1M
2022-04-14 7.69 7.88 7.65 7.88 1.9M
2022-04-13 7.76 7.83 7.71 7.78 1.4M
2022-04-12 7.78 7.83 7.65 7.68 1.1M
2022-04-11 7.64 7.71 7.60 7.62 1.6M
2022-04-08 7.65 7.68 7.52 7.64 1.2M
2022-04-07 7.70 7.71 7.61 7.66 0.7M
2022-04-06 7.70 7.80 7.67 7.75 0.8M
2022-04-05 7.93 7.99 7.76 7.80 0.7M
2022-04-04 8.09 8.15 7.90 7.96 1.2M
2022-04-01 7.89 8.01 7.83 8.01 1.8M
2022-03-31 7.68 7.84 7.68 7.82 1.5M
2022-03-30 7.55 7.74 7.55 7.64 1.6M
2022-03-29 7.46 7.62 7.42 7.56 0.9M
2022-03-28 7.63 7.64 7.36 7.42 1.4M
2022-03-25 7.66 7.72 7.60 7.71 1.3M
2022-03-24 7.63 7.79 7.58 7.69 1.3M
2022-03-23 7.57 7.68 7.48 7.53 0.9M
2022-03-22 7.56 7.71 7.56 7.68 1.2M
2022-03-21 7.28 7.43 7.26 7.41 0.9M
2022-03-18 7.00 7.27 6.99 7.15 8.6M
2022-03-17 6.87 7.09 6.77 7.09 1.4M
2022-03-16 6.77 6.81 6.65 6.80 1.4M
2022-03-15 6.73 6.77 6.67 6.73 1.2M
2022-03-14 6.98 6.99 6.72 6.76 2.2M
2022-03-11 6.98 7.10 6.90 6.91 0.6M
2022-03-10 6.81 6.97 6.79 6.94 0.6M
2022-03-09 6.87 7.02 6.86 6.98 0.7M
2022-03-08 6.66 6.79 6.60 6.75 0.7M
2022-03-07 6.86 6.86 6.58 6.58 0.7M
2022-03-04 6.73 6.83 6.73 6.79 0.7M
2022-03-03 6.85 6.89 6.75 6.81 0.7M
2022-03-02 6.53 6.78 6.42 6.73 1.5M
2022-03-01 6.54 6.70 6.49 6.53 0.8M
2022-02-28 6.61 6.62 6.45 6.56 0.6M
2022-02-25 6.59 6.68 6.50 6.62 1.1M
2022-02-24 6.70 6.72 6.56 6.68 1.3M
2022-02-23 7.01 7.13 7.00 7.07 0.8M
2022-02-22 6.81 6.88 6.79 6.83 0.6M
2022-02-18 6.78 6.87 6.76 6.78 0.3M
2022-02-17 6.75 6.77 6.67 6.75 0.5M
2022-02-16 6.89 6.90 6.80 6.84 0.5M
2022-02-15 6.86 6.95 6.85 6.91 0.6M
2022-02-14 6.72 6.75 6.62 6.73 0.6M
2022-02-11 6.78 6.86 6.64 6.68 0.6M
2022-02-10 6.74 6.84 6.69 6.69 0.8M
2022-02-09 6.58 6.72 6.58 6.72 0.5M
2022-02-08 6.60 6.63 6.57 6.57 0.4M
2022-02-07 6.55 6.65 6.55 6.64 0.5M
2022-02-04 6.60 6.64 6.56 6.61 0.6M
2022-02-03 6.56 6.69 6.55 6.64 0.5M
2022-02-02 6.61 6.67 6.47 6.58 0.6M
2022-02-01 6.56 6.63 6.55 6.59 0.6M
2022-01-31 6.44 6.58 6.39 6.56 0.5M
2022-01-28 6.28 6.35 6.26 6.33 0.4M
2022-01-27 6.21 6.26 6.17 6.22 0.6M
2022-01-26 6.16 6.24 6.08 6.11 0.9M
2022-01-25 5.94 6.11 5.92 6.09 1.6M
2022-01-24 5.94 5.96 5.82 5.90 0.7M
2022-01-21 5.94 6.00 5.87 5.96 1.8M
2022-01-20 5.87 5.97 5.87 5.88 0.5M
2022-01-19 5.70 5.84 5.70 5.81 0.8M
2022-01-18 5.62 5.67 5.53 5.54 0.7M
2022-01-14 5.48 5.59 5.48 5.57 0.4M
2022-01-13 5.46 5.58 5.45 5.51 0.4M
2022-01-12 5.36 5.46 5.36 5.43 0.7M
2022-01-11 5.23 5.36 5.22 5.34 0.7M
2022-01-10 5.24 5.27 5.17 5.23 0.7M
2022-01-07 5.22 5.30 5.20 5.26 0.7M
2022-01-06 5.28 5.31 5.20 5.20 0.9M
2022-01-05 5.47 5.48 5.29 5.29 0.7M
2022-01-04 5.45 5.55 5.44 5.45 0.4M
2022-01-03 5.57 5.57 5.44 5.51 0.8M