Companhia Paranaense de Energia Pref ADR (ELP)

ELP
🏛️ 미국 →
9.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.55 5.64 5.55 5.63 1.4M
2021-12-30 5.59 5.65 5.55 5.65 0.8M
2021-12-29 5.60 5.60 5.47 5.50 0.4M
2021-12-28 5.57 5.59 5.51 5.59 0.4M
2021-12-27 5.51 5.59 5.46 5.56 2.0M
2021-12-23 5.41 5.44 5.34 5.44 0.9M
2021-12-22 5.32 5.42 5.30 5.42 0.5M
2021-12-21 5.35 5.37 5.30 5.33 1.0M
2021-12-20 5.43 5.43 5.29 5.36 1.2M
2021-12-17 5.41 5.54 5.40 5.47 3.8M
2021-12-16 5.50 5.52 5.42 5.44 0.6M
2021-12-15 5.46 5.54 5.41 5.53 0.7M
2021-12-14 5.53 5.59 5.46 5.49 1.3M
2021-12-13 5.56 5.64 5.50 5.52 1.5M
2021-12-10 5.55 5.63 5.55 5.60 1.2M
2021-12-09 5.60 5.60 5.50 5.56 0.9M
2021-12-08 5.48 5.61 5.48 5.58 1.2M
2021-12-07 5.33 5.39 5.29 5.39 0.9M
2021-12-06 5.32 5.34 5.24 5.28 0.7M
2021-12-03 5.46 5.50 5.26 5.31 1.0M
2021-12-02 5.42 5.49 5.34 5.42 1.3M
2021-12-01 5.29 5.39 5.22 5.28 1.2M
2021-11-30 5.34 5.40 5.21 5.28 1.6M
2021-11-29 5.29 5.34 5.24 5.34 0.6M
2021-11-26 5.29 5.29 5.21 5.21 0.6M
2021-11-24 5.39 5.39 5.29 5.33 0.8M
2021-11-23 5.28 5.40 5.20 5.39 0.9M
2021-11-22 5.41 5.46 5.30 5.32 0.7M
2021-11-19 5.42 5.48 5.36 5.41 0.5M
2021-11-18 5.37 5.39 5.29 5.35 0.8M
2021-11-17 5.41 5.44 5.34 5.40 0.9M
2021-11-16 5.54 5.56 5.44 5.48 0.8M
2021-11-15 5.62 5.62 5.55 5.58 0.6M
2021-11-12 5.59 5.62 5.54 5.59 1.4M
2021-11-11 5.65 5.74 5.61 5.65 0.7M
2021-11-10 5.59 5.62 5.48 5.54 1.6M
2021-11-09 5.33 5.47 5.33 5.43 1.1M
2021-11-08 5.30 5.35 5.20 5.25 0.8M
2021-11-05 5.24 5.32 5.23 5.29 0.6M
2021-11-04 5.20 5.28 5.14 5.21 0.7M
2021-11-03 5.07 5.30 5.06 5.27 0.9M
2021-11-02 5.14 5.15 5.01 5.07 0.8M
2021-11-01 5.10 5.16 5.07 5.15 0.8M
2021-10-29 5.20 5.22 5.09 5.11 0.8M
2021-10-28 5.25 5.29 5.18 5.25 1.0M
2021-10-27 5.35 5.40 5.27 5.35 0.8M
2021-10-26 5.33 5.35 5.25 5.29 0.8M
2021-10-25 5.36 5.41 5.29 5.40 0.6M
2021-10-22 5.36 5.38 5.14 5.34 1.7M
2021-10-21 5.67 5.67 5.35 5.48 1.4M
2021-10-20 5.80 5.85 5.74 5.82 1.1M
2021-10-19 5.85 5.93 5.73 5.76 0.7M
2021-10-18 5.83 5.97 5.75 5.97 0.9M
2021-10-15 5.78 5.95 5.76 5.94 6.7M
2021-10-14 5.73 5.78 5.69 5.75 1.0M
2021-10-13 5.64 5.75 5.59 5.73 1.0M
2021-10-12 5.61 5.68 5.58 5.65 1.0M
2021-10-11 5.79 5.82 5.57 5.60 3.0M
2021-10-08 5.75 5.87 5.68 5.83 1.3M
2021-10-07 5.76 5.79 5.63 5.67 1.5M
2021-10-06 5.71 5.79 5.62 5.79 1.3M
2021-10-05 5.87 5.88 5.77 5.80 0.6M
2021-10-04 6.05 6.07 5.86 5.89 0.6M
2021-10-01 6.10 6.18 6.04 6.15 1.4M
2021-09-30 6.58 6.66 6.49 6.53 1.2M
2021-09-29 6.46 6.63 6.45 6.52 1.0M
2021-09-28 6.51 6.52 6.38 6.43 0.6M
2021-09-27 6.63 6.74 6.50 6.56 0.5M
2021-09-24 6.56 6.63 6.50 6.58 1.0M
2021-09-23 6.62 6.68 6.54 6.65 0.7M
2021-09-22 6.50 6.69 6.45 6.59 0.6M
2021-09-21 6.39 6.51 6.31 6.42 0.5M
2021-09-20 6.23 6.43 6.23 6.31 1.1M
2021-09-17 6.15 6.19 5.99 6.15 1.2M
2021-09-16 6.30 6.32 6.16 6.19 0.7M
2021-09-15 6.47 6.47 6.25 6.34 0.6M
2021-09-14 6.54 6.57 6.45 6.49 0.8M
2021-09-13 6.54 6.54 6.45 6.48 1.2M
2021-09-10 6.49 6.57 6.37 6.40 0.7M
2021-09-09 6.16 6.47 6.09 6.38 1.2M
2021-09-08 6.49 6.51 6.14 6.16 0.8M
2021-09-07 6.56 6.67 6.50 6.57 0.7M
2021-09-03 6.49 6.55 6.40 6.45 0.4M
2021-09-02 6.50 6.64 6.46 6.49 0.4M
2021-09-01 6.46 6.66 6.46 6.51 0.6M
2021-08-31 6.23 6.31 6.18 6.30 0.5M
2021-08-30 6.10 6.24 6.08 6.21 0.3M
2021-08-27 6.04 6.20 5.99 6.19 0.4M
2021-08-26 6.19 6.19 6.07 6.11 0.4M
2021-08-25 6.14 6.21 6.08 6.18 0.7M
2021-08-24 6.02 6.17 6.01 6.14 0.7M
2021-08-23 6.05 6.05 5.92 5.98 0.5M
2021-08-20 5.85 6.04 5.81 6.03 0.6M
2021-08-19 5.69 5.91 5.67 5.86 1.0M
2021-08-18 5.76 5.87 5.70 5.78 0.9M
2021-08-17 5.81 5.87 5.71 5.80 0.9M
2021-08-16 5.92 6.03 5.86 5.88 0.4M
2021-08-13 5.88 5.93 5.82 5.91 0.4M
2021-08-12 5.98 6.06 5.91 5.99 0.6M
2021-08-11 6.11 6.23 6.04 6.18 0.5M
2021-08-10 6.19 6.19 6.09 6.13 0.3M
2021-08-09 6.04 6.23 5.96 6.18 0.6M
2021-08-06 6.05 6.10 5.94 6.05 0.7M
2021-08-05 6.03 6.11 5.90 5.91 0.7M
2021-08-04 5.99 6.03 5.83 5.95 0.7M
2021-08-03 5.85 5.92 5.71 5.89 0.6M
2021-08-02 5.85 6.02 5.85 5.89 1.0M
2021-07-30 5.88 5.98 5.69 5.70 0.4M
2021-07-29 5.92 5.97 5.88 5.94 0.4M
2021-07-28 5.79 5.87 5.75 5.86 0.4M
2021-07-27 5.69 5.78 5.66 5.74 0.3M
2021-07-26 5.63 5.72 5.63 5.70 0.3M
2021-07-23 5.75 5.77 5.62 5.65 0.5M
2021-07-22 5.68 5.76 5.63 5.72 0.5M
2021-07-21 5.57 5.67 5.53 5.64 0.5M
2021-07-20 5.53 5.61 5.50 5.58 0.5M
2021-07-19 5.63 5.68 5.51 5.57 0.7M
2021-07-16 5.68 5.75 5.66 5.75 1.9M
2021-07-15 5.73 5.77 5.63 5.68 0.8M
2021-07-14 5.74 5.79 5.68 5.71 0.7M
2021-07-13 5.66 5.69 5.58 5.59 0.8M
2021-07-12 5.54 5.71 5.54 5.69 1.2M
2021-07-09 5.47 5.53 5.39 5.53 0.9M
2021-07-08 5.54 5.57 5.44 5.46 0.9M
2021-07-07 5.68 5.68 5.54 5.65 0.6M
2021-07-06 5.73 5.73 5.57 5.64 0.6M
2021-07-02 5.80 5.82 5.67 5.75 0.6M
2021-07-01 5.83 5.84 5.68 5.69 0.7M
2021-06-30 5.76 5.82 5.68 5.77 1.0M
2021-06-29 5.94 5.97 5.81 5.82 0.8M
2021-06-28 6.03 6.04 5.91 5.98 0.5M
2021-06-25 6.17 6.18 5.99 6.01 0.5M
2021-06-24 6.18 6.20 6.12 6.17 0.3M
2021-06-23 6.14 6.18 6.09 6.10 0.4M
2021-06-22 6.02 6.12 5.98 6.10 0.7M
2021-06-21 5.99 6.05 5.96 6.04 1.1M
2021-06-18 6.19 6.22 5.85 5.86 3.5M
2021-06-17 6.12 6.21 6.03 6.04 0.8M
2021-06-16 6.17 6.25 6.07 6.08 0.8M
2021-06-15 6.21 6.23 6.09 6.15 0.5M
2021-06-14 6.09 6.21 6.07 6.15 0.9M
2021-06-11 6.06 6.06 5.92 5.97 0.5M
2021-06-10 6.01 6.08 5.95 6.02 0.4M
2021-06-09 6.05 6.08 5.98 6.00 0.4M
2021-06-08 6.06 6.08 6.01 6.01 0.4M
2021-06-07 6.14 6.17 6.05 6.06 0.7M
2021-06-04 6.10 6.16 6.02 6.15 1.1M
2021-06-03 6.05 6.12 5.76 5.87 0.8M
2021-06-02 5.98 6.15 5.98 6.14 0.6M
2021-06-01 5.99 6.04 5.95 5.95 0.4M
2021-05-28 5.80 5.96 5.79 5.96 1.0M
2021-05-27 5.68 5.73 5.61 5.62 1.1M
2021-05-26 5.62 5.69 5.59 5.65 0.7M
2021-05-25 5.70 5.72 5.58 5.58 0.6M
2021-05-24 5.54 5.64 5.54 5.62 0.6M
2021-05-21 5.60 5.61 5.48 5.52 0.4M
2021-05-20 5.55 5.60 5.52 5.58 0.4M
2021-05-19 5.50 5.61 5.50 5.54 0.4M
2021-05-18 5.48 5.58 5.45 5.54 0.4M
2021-05-17 5.38 5.49 5.37 5.45 0.5M
2021-05-14 5.39 5.44 5.37 5.43 0.6M
2021-05-13 5.28 5.46 5.24 5.32 1.1M
2021-05-12 5.50 5.51 5.20 5.20 0.8M
2021-05-11 5.38 5.58 5.36 5.54 0.9M
2021-05-10 5.60 5.62 5.46 5.50 0.7M
2021-05-07 5.58 5.67 5.51 5.56 2.1M
2021-05-06 5.48 5.54 5.42 5.46 0.8M
2021-05-05 5.37 5.40 5.26 5.36 1.0M
2021-05-04 5.31 5.35 5.22 5.29 2.7M
2021-05-03 5.44 5.45 5.25 5.32 1.8M
2021-04-30 5.51 5.62 5.27 5.44 1.6M
2021-04-29 5.77 5.78 5.51 5.58 1.5M
2021-04-28 6.00 6.05 5.63 5.78 1.5M
2021-04-27 1.14 1.15 1.13 1.13 1.9M
2021-04-26 1.18 1.18 1.13 1.14 2.8M
2021-04-23 1.16 1.18 1.14 1.17 4.8M
2021-04-22 1.14 1.16 1.12 1.15 4.1M
2021-04-21 1.15 1.16 1.11 1.13 4.1M
2021-04-20 1.12 1.17 1.11 1.14 6.2M
2021-04-19 1.15 1.15 1.08 1.12 10.8M
2021-04-16 1.11 1.15 1.08 1.13 132.6M
2021-04-15 1.16 1.17 1.10 1.10 13.8M
2021-04-14 1.14 1.20 1.11 1.13 17.6M
2021-04-13 1.10 1.14 1.09 1.12 17.7M
2021-04-12 1.11 1.13 1.09 1.09 9.5M
2021-04-09 1.11 1.12 1.07 1.11 14.2M
2021-04-08 1.13 1.14 1.09 1.12 11.2M
2021-04-07 1.14 1.15 1.11 1.14 12.9M
2021-04-06 1.13 1.14 1.10 1.12 7.7M
2021-04-05 1.12 1.14 1.08 1.13 19.8M
2021-04-01 1.17 1.17 1.12 1.12 21.8M
2021-03-31 1.25 1.28 1.23 1.26 16.1M
2021-03-30 1.23 1.24 1.22 1.24 5.6M
2021-03-29 1.24 1.25 1.22 1.23 2.8M
2021-03-26 1.23 1.23 1.20 1.23 6.5M
2021-03-25 1.21 1.23 1.18 1.20 16.7M
2021-03-24 1.31 1.31 1.20 1.20 9.8M
2021-03-23 1.30 1.32 1.29 1.29 5.2M
2021-03-22 1.33 1.33 1.28 1.33 11.1M
2021-03-19 1.31 1.34 1.21 1.31 38.9M
2021-03-18 1.35 1.36 1.25 1.27 10.3M
2021-03-17 12.59 13.09 12.47 12.85 3.0M
2021-03-16 12.58 13.21 12.51 12.78 2.5M
2021-03-15 11.26 12.70 11.15 12.61 4.0M
2021-03-12 11.12 11.34 11.01 11.24 0.9M
2021-03-11 11.01 11.28 10.91 11.07 0.8M
2021-03-10 10.54 10.94 10.48 10.81 0.9M
2021-03-09 10.22 10.54 10.18 10.37 1.2M
2021-03-08 10.60 10.86 10.28 10.38 1.6M
2021-03-05 10.97 10.97 10.69 10.84 0.9M
2021-03-04 11.03 11.42 10.94 11.03 1.3M
2021-03-03 10.54 10.85 10.17 10.72 1.5M
2021-03-02 10.42 10.87 10.32 10.75 0.8M
2021-03-01 10.57 10.91 10.51 10.62 1.0M
2021-02-26 11.01 11.03 10.61 10.62 0.9M
2021-02-25 11.31 11.43 10.85 10.90 0.9M
2021-02-24 11.40 11.59 11.31 11.42 1.1M
2021-02-23 11.17 11.58 11.09 11.25 1.2M
2021-02-22 11.10 11.32 10.93 11.06 1.5M
2021-02-19 11.79 11.81 11.51 11.72 0.8M
2021-02-18 11.95 11.99 11.58 11.58 0.7M
2021-02-17 12.21 12.31 12.08 12.26 0.7M
2021-02-16 12.38 12.47 12.13 12.20 0.5M
2021-02-12 12.42 12.48 12.30 12.31 0.5M
2021-02-11 12.61 12.72 12.51 12.59 0.5M
2021-02-10 12.43 12.48 12.27 12.39 0.5M
2021-02-09 12.37 12.53 12.29 12.46 0.6M
2021-02-08 12.62 12.93 12.56 12.66 0.8M
2021-02-05 12.36 12.79 12.35 12.72 1.0M
2021-02-04 12.26 12.50 12.16 12.35 0.7M
2021-02-03 12.45 12.55 12.23 12.31 0.5M
2021-02-02 12.40 12.51 12.33 12.42 0.5M
2021-02-01 11.92 12.01 11.71 11.98 0.7M
2021-01-29 12.10 12.17 11.96 12.02 1.0M
2021-01-28 12.06 12.28 11.99 12.24 0.7M
2021-01-27 12.00 12.35 11.77 12.02 0.7M
2021-01-26 12.15 12.26 11.95 11.97 0.5M
2021-01-25 12.09 12.09 11.66 11.83 0.4M
2021-01-22 12.00 12.09 11.77 12.05 1.0M
2021-01-21 12.39 12.51 12.11 12.48 1.2M
2021-01-20 12.25 12.28 12.07 12.19 0.6M
2021-01-19 12.35 12.37 12.01 12.15 0.4M
2021-01-15 12.62 12.81 12.47 12.49 0.5M
2021-01-14 12.59 13.04 12.49 12.89 0.6M
2021-01-13 12.53 12.55 12.31 12.33 0.5M
2021-01-12 12.32 12.70 12.26 12.62 0.9M
2021-01-11 13.25 13.30 12.49 12.64 0.8M
2021-01-08 13.54 13.70 13.35 13.59 0.8M
2021-01-07 13.53 13.60 13.05 13.11 1.0M
2021-01-06 13.30 14.08 13.20 13.76 1.0M
2021-01-05 13.62 13.93 13.52 13.90 0.6M
2021-01-04 14.50 14.54 13.89 13.96 0.5M