Companhia Paranaense de Energia Pref ADR (ELP)

ELP
🏛️ 미국 →
9.73
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 5.91 5.95 5.91 5.93 0.1M
2024-12-30 5.93 5.94 5.83 5.94 0.2M
2024-12-27 5.94 5.98 5.91 5.95 0.2M
2024-12-26 5.90 5.93 5.87 5.93 0.2M
2024-12-24 5.87 5.91 5.87 5.89 0.1M
2024-12-23 6.02 6.03 5.83 5.86 0.4M
2024-12-20 6.03 6.16 5.99 6.13 0.7M
2024-12-19 5.88 6.07 5.86 6.00 0.4M
2024-12-18 6.01 6.03 5.72 5.76 0.5M
2024-12-17 5.95 6.15 5.94 6.09 0.4M
2024-12-16 6.00 6.08 5.93 5.93 0.2M
2024-12-13 6.07 6.16 6.06 6.08 0.4M
2024-12-12 6.39 6.39 6.11 6.16 0.4M
2024-12-11 6.36 6.64 6.31 6.54 0.5M
2024-12-10 6.41 6.42 6.33 6.38 0.3M
2024-12-09 6.36 6.37 6.25 6.28 0.3M
2024-12-06 6.38 6.39 6.24 6.32 0.4M
2024-12-05 6.57 6.59 6.42 6.43 0.3M
2024-12-04 6.46 6.48 6.41 6.42 0.2M
2024-12-03 6.43 6.49 6.40 6.46 0.2M
2024-12-02 6.41 6.46 6.37 6.38 0.3M
2024-11-29 6.31 6.55 6.28 6.47 0.5M
2024-11-27 6.91 6.94 6.61 6.64 0.4M
2024-11-26 7.03 7.10 6.95 7.01 0.5M
2024-11-25 6.51 6.66 6.50 6.62 0.3M
2024-11-22 6.39 6.47 6.37 6.44 0.3M
2024-11-21 6.48 6.52 6.42 6.43 0.4M
2024-11-20 6.62 6.68 6.62 6.65 0.2M
2024-11-19 6.58 6.64 6.56 6.61 0.2M
2024-11-18 6.56 6.63 6.56 6.59 0.2M
2024-11-15 6.56 6.61 6.52 6.55 0.2M
2024-11-14 6.56 6.66 6.52 6.58 0.4M
2024-11-13 6.43 6.47 6.36 6.46 0.4M
2024-11-12 6.50 6.53 6.43 6.48 0.6M
2024-11-11 6.43 6.55 6.43 6.52 0.2M
2024-11-08 6.50 6.56 6.44 6.53 0.2M
2024-11-07 6.86 6.86 6.58 6.65 0.3M
2024-11-06 6.51 6.73 6.50 6.70 0.5M
2024-11-05 6.63 6.69 6.57 6.66 0.2M
2024-11-04 6.68 6.75 6.65 6.69 0.2M
2024-11-01 6.68 6.69 6.45 6.46 0.1M
2024-10-31 6.79 6.84 6.71 6.71 0.1M
2024-10-30 6.85 6.86 6.76 6.82 0.4M
2024-10-29 6.83 6.94 6.83 6.86 0.3M
2024-10-28 6.87 6.90 6.80 6.80 0.2M
2024-10-25 6.84 6.86 6.76 6.80 0.5M
2024-10-24 6.86 6.89 6.75 6.89 0.2M
2024-10-23 6.88 6.90 6.76 6.88 0.3M
2024-10-22 6.92 6.96 6.87 6.94 0.2M
2024-10-21 6.89 7.01 6.88 7.01 0.3M
2024-10-18 6.98 7.01 6.81 6.81 0.9M
2024-10-17 6.99 7.02 6.95 7.00 0.2M
2024-10-16 7.08 7.13 7.02 7.08 0.3M
2024-10-15 7.18 7.18 7.08 7.11 0.1M
2024-10-14 7.12 7.25 7.10 7.23 0.2M
2024-10-11 7.13 7.13 7.04 7.08 0.2M
2024-10-10 7.19 7.25 7.19 7.20 0.1M
2024-10-09 7.20 7.28 7.16 7.16 0.2M
2024-10-08 7.27 7.35 7.26 7.31 0.2M
2024-10-07 7.33 7.41 7.30 7.33 0.2M
2024-10-04 7.27 7.32 7.21 7.28 0.4M
2024-10-03 7.31 7.31 7.18 7.25 0.4M
2024-10-02 7.44 7.50 7.40 7.41 0.3M
2024-10-01 7.41 7.51 7.37 7.40 0.3M
2024-09-30 7.44 7.48 7.35 7.44 1.0M
2024-09-27 7.54 7.59 7.44 7.45 0.2M
2024-09-26 7.44 7.54 7.42 7.52 0.2M
2024-09-25 7.50 7.50 7.35 7.35 0.3M
2024-09-24 7.56 7.61 7.45 7.49 0.6M
2024-09-23 7.46 7.50 7.40 7.41 0.7M
2024-09-20 7.75 7.78 7.26 7.29 1.7M
2024-09-19 7.94 7.94 7.84 7.85 0.1M
2024-09-18 7.89 8.01 7.82 7.91 0.1M
2024-09-17 7.84 7.88 7.80 7.88 0.1M
2024-09-16 7.90 7.95 7.84 7.86 0.3M
2024-09-13 7.73 7.85 7.73 7.84 0.2M
2024-09-12 7.54 7.62 7.50 7.60 0.1M
2024-09-11 7.67 7.71 7.59 7.65 0.1M
2024-09-10 7.73 7.73 7.65 7.71 0.1M
2024-09-09 7.74 7.79 7.67 7.78 0.1M
2024-09-06 7.94 7.95 7.72 7.73 0.1M
2024-09-05 7.78 7.84 7.64 7.84 0.2M
2024-09-04 7.58 7.77 7.55 7.76 0.2M
2024-09-03 7.59 7.59 7.47 7.53 0.1M
2024-08-30 7.33 7.51 7.31 7.45 0.2M
2024-08-29 7.43 7.47 7.28 7.47 0.1M
2024-08-28 7.55 7.62 7.54 7.57 0.2M
2024-08-27 7.69 7.69 7.58 7.61 0.2M
2024-08-26 7.79 7.82 7.68 7.69 0.1M
2024-08-23 7.69 7.90 7.65 7.89 0.1M
2024-08-22 7.67 7.71 7.57 7.61 0.7M
2024-08-21 7.79 7.81 7.71 7.77 0.1M
2024-08-20 7.75 7.78 7.67 7.75 0.1M
2024-08-19 7.67 7.84 7.64 7.82 0.1M
2024-08-16 7.69 7.69 7.57 7.64 0.1M
2024-08-15 7.66 7.69 7.54 7.55 0.2M
2024-08-14 7.69 7.78 7.67 7.73 0.1M
2024-08-13 7.58 7.65 7.56 7.65 0.1M
2024-08-12 7.51 7.53 7.40 7.52 0.1M
2024-08-09 7.38 7.48 7.27 7.47 0.2M
2024-08-08 7.18 7.29 7.10 7.21 0.1M
2024-08-07 7.30 7.32 7.13 7.13 0.1M
2024-08-06 7.10 7.21 7.10 7.14 0.1M
2024-08-05 6.81 7.00 6.78 6.93 0.1M
2024-08-02 7.18 7.26 7.05 7.05 0.2M
2024-08-01 7.13 7.26 7.07 7.09 0.1M
2024-07-31 7.19 7.21 7.07 7.09 0.1M
2024-07-30 7.14 7.22 7.11 7.20 0.1M
2024-07-29 7.12 7.21 7.07 7.16 0.1M
2024-07-26 7.09 7.17 7.06 7.13 0.1M
2024-07-25 7.14 7.16 7.08 7.12 0.1M
2024-07-24 7.18 7.23 7.11 7.11 0.1M
2024-07-23 7.38 7.40 7.27 7.28 0.2M
2024-07-22 7.33 7.46 7.30 7.40 0.1M
2024-07-19 7.37 7.37 7.16 7.24 0.3M
2024-07-18 7.40 7.43 7.23 7.25 0.1M
2024-07-17 7.54 7.55 7.48 7.49 0.1M
2024-07-16 7.51 7.61 7.49 7.61 0.1M
2024-07-15 7.48 7.48 7.41 7.45 0.1M
2024-07-12 7.52 7.60 7.51 7.55 0.1M
2024-07-11 7.52 7.58 7.47 7.55 0.1M
2024-07-10 7.50 7.51 7.35 7.40 0.7M
2024-07-09 7.23 7.39 7.23 7.39 0.2M
2024-07-08 7.08 7.27 7.08 7.16 0.1M
2024-07-05 7.10 7.15 7.02 7.09 0.2M
2024-07-03 6.82 6.93 6.78 6.93 0.1M
2024-07-02 6.64 6.70 6.52 6.66 0.2M
2024-07-01 6.67 6.74 6.63 6.66 0.2M
2024-06-28 6.82 6.83 6.66 6.69 0.2M
2024-06-27 6.72 6.91 6.72 6.91 0.2M
2024-06-26 6.58 6.75 6.55 6.74 0.2M
2024-06-25 6.83 6.84 6.73 6.74 0.2M
2024-06-24 6.88 6.96 6.81 6.85 0.1M
2024-06-21 6.67 6.81 6.66 6.77 0.3M
2024-06-20 6.77 6.80 6.57 6.61 0.2M
2024-06-18 6.70 6.81 6.70 6.71 0.2M
2024-06-17 6.86 6.87 6.78 6.78 0.1M
2024-06-14 6.85 6.96 6.78 6.91 0.1M
2024-06-13 6.81 6.97 6.80 6.89 0.2M
2024-06-12 6.93 6.93 6.69 6.81 0.6M
2024-06-11 6.91 7.01 6.91 6.96 0.1M
2024-06-10 6.81 6.92 6.79 6.92 0.2M
2024-06-07 7.04 7.11 6.94 6.95 0.1M
2024-06-06 7.15 7.27 7.13 7.16 0.1M
2024-06-05 7.12 7.18 7.05 7.12 0.1M
2024-06-04 7.09 7.18 7.08 7.13 0.1M
2024-06-03 6.93 7.15 6.87 7.12 0.3M
2024-05-31 7.07 7.08 6.81 6.94 0.5M
2024-05-30 7.12 7.26 7.12 7.19 0.1M
2024-05-29 7.08 7.13 7.00 7.08 0.2M
2024-05-28 7.37 7.40 7.21 7.21 0.1M
2024-05-24 7.31 7.31 7.19 7.21 0.1M
2024-05-23 7.35 7.37 7.25 7.25 0.3M
2024-05-22 7.41 7.52 7.35 7.39 0.3M
2024-05-21 7.45 7.59 7.45 7.57 0.8M
2024-05-20 7.44 7.54 7.39 7.47 0.1M
2024-05-17 7.54 7.55 7.47 7.53 0.1M
2024-05-16 7.53 7.60 7.49 7.54 0.1M
2024-05-15 7.42 7.56 7.29 7.49 0.3M
2024-05-14 7.20 7.39 7.20 7.38 0.2M
2024-05-13 7.14 7.19 7.11 7.11 0.1M
2024-05-10 7.21 7.21 7.00 7.07 0.2M
2024-05-09 7.33 7.33 7.00 7.15 0.3M
2024-05-08 7.44 7.59 7.44 7.56 0.2M
2024-05-07 7.61 7.61 7.49 7.51 0.3M
2024-05-06 7.53 7.69 7.53 7.56 0.2M
2024-05-03 7.52 7.62 7.52 7.53 0.3M
2024-05-02 7.23 7.36 7.23 7.33 0.2M
2024-05-01 7.08 7.18 7.02 7.08 0.1M
2024-04-30 7.10 7.10 6.96 7.04 0.2M
2024-04-29 7.19 7.21 7.12 7.19 0.3M
2024-04-26 7.04 7.18 7.04 7.14 0.2M
2024-04-25 7.02 7.06 6.99 7.00 0.2M
2024-04-24 7.16 7.16 7.05 7.07 0.2M
2024-04-23 7.25 7.31 7.15 7.23 0.2M
2024-04-22 7.20 7.36 7.14 7.34 0.3M
2024-04-19 7.13 7.32 7.13 7.31 0.6M
2024-04-18 7.10 7.12 6.98 7.08 0.3M
2024-04-17 7.10 7.11 6.99 7.07 0.2M
2024-04-16 7.00 7.11 6.91 7.05 0.4M
2024-04-15 7.15 7.20 7.09 7.14 0.2M
2024-04-12 7.30 7.35 7.15 7.24 0.2M
2024-04-11 7.50 7.53 7.25 7.28 0.6M
2024-04-10 7.71 7.71 7.51 7.52 0.2M
2024-04-09 7.85 7.86 7.76 7.86 0.3M
2024-04-08 7.70 7.84 7.69 7.79 0.3M
2024-04-05 7.80 7.81 7.60 7.70 0.2M
2024-04-04 7.74 7.89 7.74 7.80 0.3M
2024-04-03 7.56 7.71 7.46 7.66 0.2M
2024-04-02 7.52 7.61 7.44 7.60 0.3M
2024-04-01 7.71 7.71 7.53 7.53 0.4M
2024-03-28 7.86 7.90 7.63 7.72 0.7M
2024-03-27 7.80 7.90 7.76 7.88 0.2M
2024-03-26 7.86 7.88 7.73 7.78 0.4M
2024-03-25 8.00 8.05 7.87 7.91 0.3M
2024-03-22 8.05 8.14 7.96 8.01 0.3M
2024-03-21 7.99 8.12 7.92 8.04 0.5M
2024-03-20 7.83 8.00 7.83 8.00 0.2M
2024-03-19 7.68 7.84 7.68 7.81 0.3M
2024-03-18 7.85 7.89 7.70 7.71 0.2M
2024-03-15 7.93 7.98 7.78 7.82 0.6M
2024-03-14 7.98 7.98 7.90 7.92 0.2M
2024-03-13 8.07 8.14 7.94 7.97 0.3M
2024-03-12 8.04 8.11 7.97 8.09 0.3M
2024-03-11 8.15 8.16 8.04 8.06 0.2M
2024-03-08 8.11 8.20 8.08 8.15 0.2M
2024-03-07 8.20 8.22 8.08 8.22 0.2M
2024-03-06 8.25 8.30 8.17 8.20 0.3M
2024-03-05 8.17 8.25 8.11 8.15 0.4M
2024-03-04 8.09 8.15 8.07 8.14 0.2M
2024-03-01 8.15 8.20 8.07 8.10 0.5M
2024-02-29 8.20 8.26 8.16 8.25 0.3M
2024-02-28 8.21 8.29 8.19 8.26 0.5M
2024-02-27 8.24 8.34 8.24 8.34 0.3M
2024-02-26 8.19 8.25 8.11 8.12 0.4M
2024-02-23 8.20 8.21 8.11 8.13 0.2M
2024-02-22 8.28 8.30 8.21 8.26 0.2M
2024-02-21 8.34 8.34 8.19 8.25 0.4M
2024-02-20 8.38 8.51 8.37 8.44 0.5M
2024-02-16 8.18 8.26 8.15 8.20 0.4M
2024-02-15 8.23 8.30 8.15 8.17 0.3M
2024-02-14 7.91 8.18 7.90 8.16 0.8M
2024-02-13 8.07 8.07 7.88 7.90 0.3M
2024-02-12 8.19 8.20 8.03 8.19 0.2M
2024-02-09 8.06 8.22 8.04 8.20 0.3M
2024-02-08 8.11 8.13 8.02 8.02 0.2M
2024-02-07 8.15 8.27 8.14 8.23 0.2M
2024-02-06 8.17 8.24 8.13 8.23 0.2M
2024-02-05 8.03 8.11 7.88 8.05 0.3M
2024-02-02 8.09 8.13 8.01 8.09 0.3M
2024-02-01 8.15 8.29 8.11 8.29 0.3M
2024-01-31 8.11 8.26 8.11 8.13 0.7M
2024-01-30 7.99 8.01 7.92 7.97 3.0M
2024-01-29 8.07 8.16 8.02 8.05 0.4M
2024-01-26 8.18 8.19 8.08 8.19 0.6M
2024-01-25 8.09 8.17 8.07 8.17 0.3M
2024-01-24 8.16 8.18 7.99 8.08 1.0M
2024-01-23 7.99 8.05 7.88 8.02 0.6M
2024-01-22 8.07 8.09 7.84 7.89 0.6M
2024-01-19 8.04 8.10 8.00 8.10 0.4M
2024-01-18 8.11 8.14 7.98 8.07 0.5M
2024-01-17 8.17 8.29 8.16 8.22 0.6M
2024-01-16 8.27 8.29 8.13 8.20 0.6M
2024-01-12 8.36 8.42 8.29 8.35 0.4M
2024-01-11 8.41 8.43 8.29 8.35 0.5M
2024-01-10 8.27 8.30 8.19 8.27 0.8M
2024-01-09 8.23 8.39 8.18 8.32 1.0M
2024-01-08 8.24 8.29 8.18 8.29 0.6M
2024-01-05 8.22 8.34 8.13 8.32 0.6M
2024-01-04 8.05 8.17 8.03 8.14 0.5M
2024-01-03 8.19 8.36 8.19 8.26 0.7M
2024-01-02 8.52 8.52 8.26 8.29 1.1M