Companhia Paranaense de Energia - COPEL (ELPC) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 51 out of 100 (momentum 40 · quality 45 · valuation 73), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -16.9% vs the 50-day and -11.2% vs the 200-day average, 28.1% below the 52-week high and +27.8% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Companhia Paranaense de Energia - COPEL trades 16.9% below its 50-day and 11.2% below its 200-day moving average. (as of 2026-11-02)

Copel generates, transmits and distributes electricity across Brazil and also sells it to retail and business customers, running the supply chain from source to socket. It produces power mainly from hydroelectric and wind plants, and builds and runs the substations and lines that carry that power onward.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ELPC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	10.22	10.33	10.11	10.26	-1.63%	739,370
2026-11-02	10.59	10.73	10.43	10.43	-1.14%	354,700
2026-10-30	10.44	10.64	10.40	10.55	-2.13%	575,900
2026-10-29	10.97	11.04	10.64	10.78	-1.64%	785,100
2026-10-28	11.21	11.30	10.90	10.96	-3.09%	901,900
2026-10-27	11.38	11.46	11.13	11.31	+1.07%	1,663,000
2026-10-26	12.71	13.00	10.70	11.19	-19.55%	4,718,900
2026-10-23	13.91	13.96	13.76	13.91	+0.58%	607,500
2026-10-22	13.82	13.90	13.70	13.83	+0.22%	493,000
2026-10-21	14.00	14.02	13.65	13.80	-1.43%	490,100
2026-10-20	14.00	14.15	13.91	14.00	+0.36%	398,900
2026-10-19	14.06	14.10	13.80	13.95	-0.14%	355,600
2026-10-16	13.90	14.04	13.73	13.97	+2.12%	460,700
2026-10-15	13.59	13.93	13.49	13.68	-1.51%	1,718,900
2026-10-14	13.77	13.96	13.63	13.89	-0.79%	496,700
2026-10-13	13.88	14.06	13.87	14.00	-1.27%	475,900
2026-10-12	14.21	14.29	14.08	14.18	-0.07%	248,500
2026-10-09	14.24	14.35	14.17	14.19	+0.92%	670,700
2026-10-08	13.98	14.19	13.95	14.06	+0.72%	544,500
2026-10-07	13.95	14.11	13.87	13.96	+0.50%	704,300
2026-10-06	14.14	14.18	13.80	13.89	-0.22%	722,600
2026-10-05	14.33	14.51	13.89	13.92	+8.24%	2,231,000
2026-10-02	12.53	12.86	12.29	12.86	+3.96%	817,500
2026-10-01	12.39	12.46	12.17	12.37	-0.40%	1,021,100
2026-09-30	12.40	12.43	12.25	12.42	+1.97%	589,500
2026-09-29	12.01	12.18	11.96	12.18	+1.08%	529,500
2026-09-28	12.02	12.15	11.97	12.05	-1.55%	385,300
2026-09-25	12.08	12.25	11.97	12.24	+1.32%	593,200
2026-09-24	12.20	12.25	12.03	12.08	-1.39%	603,200
2026-09-23	12.60	12.63	12.21	12.25	-3.62%	633,100
2026-09-22	12.52	12.72	12.52	12.71	+0.39%	603,700
2026-09-21	12.67	12.74	12.57	12.66	+1.52%	339,600
2026-09-18	12.46	12.50	12.36	12.47	-0.64%	418,100
2026-09-17	12.55	12.58	12.27	12.55	-0.16%	436,100
2026-09-16	12.37	12.63	12.31	12.57	+1.62%	628,500
2026-09-15	12.38	12.50	12.36	12.37	+0.08%	365,800
2026-09-14	12.07	12.45	12.04	12.36	-0.96%	528,500
2026-09-11	12.67	12.68	12.38	12.48	-1.81%	349,800
2026-09-10	12.32	12.79	12.32	12.71	+2.09%	610,200
2026-09-09	12.47	12.53	12.29	12.45	-0.56%	386,400
2026-09-08	12.57	12.69	12.45	12.52	+2.12%	407,400
2026-09-04	12.18	12.33	12.18	12.26	-1.05%	332,000
2026-09-03	12.39	12.44	12.32	12.39	+1.23%	316,200
2026-09-02	11.95	12.31	11.95	12.24	+4.08%	558,200
2026-09-01	11.52	11.94	11.52	11.76	+2.53%	523,900
2026-08-31	11.47	11.52	11.35	11.47	+2.05%	852,800
2026-08-28	11.25	11.29	11.04	11.24	-0.09%	410,700
2026-08-27	11.32	11.35	11.22	11.25	-0.35%	429,073
2026-08-26	11.44	11.45	11.27	11.29	-1.14%	368,309
2026-08-25	11.22	11.43	11.12	11.42	+1.78%	360,064
2026-08-24	10.88	11.22	10.88	11.22	+1.91%	411,997
2026-08-21	10.89	11.12	10.89	11.01	+2.23%	489,600
2026-08-20	10.60	10.86	10.60	10.77	+1.70%	436,200
2026-08-19	10.81	10.84	10.59	10.59	+0.76%	469,600
2026-08-18	10.58	10.71	10.51	10.51	-0.85%	576,313
2026-08-17	10.55	10.65	10.47	10.60	+1.34%	454,659
2026-08-14	10.48	10.49	10.24	10.46	-1.32%	692,900
2026-08-13	10.69	10.78	10.55	10.60	-0.66%	1,148,200
2026-08-12	10.75	10.81	10.62	10.67	-1.66%	352,100
2026-08-11	11.19	11.19	10.79	10.85	-2.60%	486,152
2026-08-10	11.45	11.45	11.10	11.14	-3.55%	442,619
2026-08-07	11.69	11.71	11.48	11.55	-1.20%	317,500
2026-08-06	11.69	11.79	11.64	11.69	+0.86%	296,700
2026-08-05	11.80	11.86	11.56	11.59	-0.60%	393,600
2026-08-04	11.83	11.83	11.61	11.66	-0.51%	295,324
2026-08-03	11.77	11.82	11.59	11.72	-0.09%	521,504
2026-07-31	11.80	11.80	11.57	11.73	-0.68%	296,100
2026-07-30	11.57	11.81	11.57	11.81	+3.51%	358,000
2026-07-29	11.60	11.64	11.40	11.41	-1.81%	411,900
2026-07-28	11.71	11.80	11.62	11.62	+0.69%	429,900
2026-07-27	11.50	11.58	11.44	11.54	+0.96%	276,400
2026-07-24	11.63	11.64	11.42	11.43	-2.64%	436,900
2026-07-23	11.66	11.83	11.62	11.74	-1.10%	651,900
2026-07-22	11.47	11.88	11.43	11.87	+2.68%	436,400
2026-07-21	11.73	11.75	11.47	11.56	-1.28%	414,500
2026-07-20	11.66	11.74	11.58	11.71	+1.21%	385,800
2026-07-17	11.46	11.59	11.46	11.57	+1.05%	343,200
2026-07-16	11.34	11.53	11.14	11.45	-2.88%	433,600
2026-07-15	11.95	12.03	11.79	11.79	-1.50%	806,900
2026-07-14	11.95	12.07	11.91	11.97	+1.27%	479,200
2026-07-13	11.95	12.02	11.76	11.82	-2.64%	351,600
2026-07-10	12.09	12.18	12.02	12.14	+3.41%	398,900
2026-07-09	11.51	11.79	11.51	11.74	+2.35%	216,700
2026-07-08	11.51	11.57	11.40	11.47	-1.04%	325,500
2026-07-07	11.69	11.80	11.56	11.59	-0.17%	317,300
2026-07-06	11.55	11.68	11.48	11.61	+0.00%	320,700
2026-07-02	11.70	11.79	11.54	11.61	+0.61%	237,700
2026-07-01	11.44	11.58	11.34	11.54	-0.94%	753,100
2026-06-30	11.54	11.73	11.51	11.65	-1.19%	240,800
2026-06-29	11.77	11.84	11.67	11.79	+0.17%	255,400
2026-06-26	11.67	11.85	11.63	11.77	+0.68%	300,600
2026-06-25	11.70	11.80	11.60	11.69	+1.04%	316,300
2026-06-24	11.59	11.60	11.44	11.57	-1.11%	306,300
2026-06-23	11.44	11.70	11.41	11.70	+0.60%	406,800
2026-06-22	11.39	11.64	11.32	11.63	+2.74%	481,500
2026-06-18	11.20	11.34	11.14	11.32	+0.53%	649,100
2026-06-17	11.59	11.67	11.17	11.26	-1.66%	717,500
2026-06-16	11.70	11.70	11.44	11.45	-2.05%	236,100
2026-06-15	11.92	11.96	11.61	11.69	+0.69%	201,100
2026-06-12	11.52	11.63	11.45	11.61	+1.93%	344,300
2026-06-11	11.14	11.49	11.08	11.39	+3.17%	400,400
2026-06-10	11.12	11.25	10.97	11.04	-2.56%	324,000
2026-06-09	11.30	11.36	11.19	11.33	+1.61%	201,100
2026-06-08	11.14	11.19	11.02	11.15	-0.54%	255,600
2026-06-05	11.25	11.33	11.16	11.21	-2.01%	284,600
2026-06-04	11.47	11.75	10.56	11.44	+0.70%	181,800
2026-06-03	11.36	11.49	11.21	11.36	-2.41%	180,900
2026-06-02	11.57	11.72	11.49	11.64	+1.13%	257,000
2026-06-01	11.46	11.53	11.37	11.51	+0.96%	340,100
2026-05-29	11.29	11.48	11.20	11.40	-0.61%	465,700
2026-05-28	11.49	11.73	11.46	11.47	-1.63%	236,200
2026-05-27	11.80	11.93	11.58	11.66	-1.19%	304,900
2026-05-26	11.79	11.83	11.58	11.80	+0.60%	294,500
2026-05-22	11.83	11.85	11.66	11.73	-1.26%	233,000
2026-05-21	11.88	12.01	11.72	11.88	-2.14%	247,500
2026-05-20	11.85	12.19	11.83	12.14	+3.58%	888,400
2026-05-19	11.54	11.73	11.48	11.72	-1.92%	1,076,900
2026-05-18	11.89	11.95	11.80	11.95	+1.96%	195,300
2026-05-15	11.61	11.79	11.57	11.72	-2.33%	244,200
2026-05-14	11.80	12.03	11.78	12.00	+3.36%	245,100
2026-05-13	11.98	12.15	11.57	11.61	-5.46%	429,900
2026-05-12	12.23	12.33	12.12	12.28	+0.16%	366,500
2026-05-11	12.44	12.51	12.23	12.26	-2.70%	155,900
2026-05-08	12.60	12.70	12.50	12.60	+2.44%	118,500
2026-05-07	12.70	12.70	12.28	12.30	-3.53%	143,200
2026-05-06	12.77	12.86	12.57	12.75	-0.93%	188,900
2026-05-05	12.82	13.02	12.72	12.87	+1.42%	121,400
2026-05-04	12.76	12.91	12.63	12.69	+0.40%	254,000
2026-05-01	12.70	12.82	12.42	12.64	-1.79%	107,200
2026-04-30	12.71	12.94	12.54	12.87	+3.21%	231,000
2026-04-29	12.77	12.77	12.36	12.47	-3.63%	941,800
2026-04-28	12.84	12.94	12.66	12.94	-1.15%	173,600
2026-04-27	13.44	13.44	13.06	13.09	-1.28%	401,000
2026-04-24	13.39	13.39	13.20	13.26	-1.41%	243,800
2026-04-23	13.53	13.63	13.34	13.45	-0.15%	266,700
2026-04-22	13.49	13.54	13.36	13.47	+1.13%	461,400
2026-04-21	13.58	13.70	13.28	13.32	-1.84%	409,700
2026-04-20	13.49	13.65	13.43	13.57	+1.80%	486,100
2026-04-17	13.65	13.65	13.23	13.33	-0.97%	596,300
2026-04-16	13.46	13.48	13.31	13.46	+0.82%	307,800
2026-04-15	13.59	13.59	13.30	13.35	-1.77%	819,000
2026-04-14	13.50	13.63	13.42	13.59	+1.19%	262,700
2026-04-13	13.26	13.46	13.16	13.43	+0.67%	183,600
2026-04-10	13.37	13.41	13.18	13.34	+1.52%	245,900
2026-04-09	12.87	13.15	12.85	13.14	+2.74%	402,900
2026-04-08	12.86	12.86	12.62	12.79	+4.15%	408,500
2026-04-07	12.25	12.29	12.10	12.28	-0.49%	176,200
2026-04-06	12.47	12.57	12.32	12.34	-0.32%	198,400
2026-04-02	12.11	12.51	12.11	12.38	+0.90%	333,400
2026-04-01	12.14	12.37	12.10	12.27	+2.76%	359,200
2026-03-31	11.72	12.01	11.59	11.94	+4.46%	2,921,000
2026-03-30	11.60	11.64	11.37	11.43	+0.18%	1,177,000
2026-03-27	11.47	11.76	11.39	11.41	-0.95%	585,400
2026-03-26	11.64	11.69	11.49	11.52	-2.87%	463,500
2026-03-25	11.85	12.00	11.69	11.86	+1.45%	674,400
2026-03-24	11.44	11.69	11.43	11.69	-0.43%	253,400
2026-03-23	11.61	11.91	11.49	11.74	+5.01%	372,600
2026-03-20	11.66	11.66	11.13	11.18	-5.97%	468,200
2026-03-19	11.39	11.97	11.33	11.89	+1.80%	843,500
2026-03-18	11.15	11.73	11.11	11.68	+5.51%	659,700
2026-03-17	11.25	11.30	11.04	11.07	+0.36%	141,100
2026-03-16	10.98	11.11	10.92	11.03	+3.67%	230,100
2026-03-13	11.04	11.13	10.60	10.64	-1.57%	194,700
2026-03-12	11.09	11.14	10.78	10.81	-5.92%	235,600
2026-03-11	11.50	11.65	11.34	11.49	-1.03%	361,800
2026-03-10	11.42	11.85	11.33	11.61	+2.74%	244,200
2026-03-09	11.00	11.31	10.87	11.30	+2.17%	388,600
2026-03-06	10.82	11.15	10.81	11.06	-0.72%	349,300
2026-03-05	11.12	11.22	11.00	11.14	-2.62%	273,900
2026-03-04	11.31	11.51	11.18	11.44	+5.63%	306,000
2026-03-03	10.73	11.00	10.52	10.83	-5.66%	305,300
2026-03-02	11.21	11.51	11.15	11.48	-0.95%	300,000
2026-02-27	11.44	11.68	11.40	11.59	-0.94%	390,900
2026-02-26	11.67	11.76	11.51	11.70	+0.34%	147,100
2026-02-25	11.62	11.71	11.49	11.66	+0.60%	116,200
2026-02-24	11.38	11.76	11.38	11.59	+3.76%	509,400
2026-02-23	11.22	11.32	11.10	11.17	-0.80%	118,700
2026-02-20	11.01	11.26	10.99	11.26	+2.36%	136,600
2026-02-19	10.80	11.03	10.74	11.00	+2.04%	164,400
2026-02-18	10.75	11.17	10.59	10.78	+1.60%	236,600
2026-02-17	10.56	10.68	10.52	10.61	-0.75%	116,500
2026-02-13	10.56	10.75	10.40	10.69	-0.37%	235,100
2026-02-12	10.98	11.06	10.71	10.73	-2.28%	454,000
2026-02-11	11.02	11.06	10.81	10.98	+1.86%	332,600
2026-02-10	10.79	10.86	10.75	10.78	+0.94%	308,800
2026-02-09	10.44	10.73	10.44	10.68	+3.49%	269,300
2026-02-06	10.32	10.35	10.17	10.32	+1.57%	196,100
2026-02-05	10.18	10.26	10.04	10.16	+1.70%	178,800
2026-02-04	10.27	10.27	9.94	9.99	-4.49%	397,300
2026-02-03	10.31	10.50	10.23	10.46	+4.39%	247,100
2026-02-02	9.98	10.10	9.95	10.02	-1.18%	162,800
2026-01-30	10.10	10.15	9.96	10.14	+0.40%	274,500
2026-01-29	10.29	10.30	9.88	10.10	-2.60%	150,700
2026-01-28	10.60	10.62	10.17	10.37	-2.35%	267,000
2026-01-27	10.58	10.63	10.44	10.62	+2.61%	139,800
2026-01-26	10.17	10.37	10.14	10.35	+0.58%	208,600
2026-01-23	10.00	10.34	9.89	10.29	+2.29%	182,900
2026-01-22	9.88	10.12	9.79	10.06	+4.14%	168,900
2026-01-21	9.47	9.68	9.47	9.66	+4.55%	281,300
2026-01-20	9.07	9.31	9.07	9.24	+1.32%	102,100
2026-01-16	9.25	9.40	9.09	9.12	-2.25%	106,000
2026-01-15	9.24	9.52	9.23	9.33	+1.97%	164,700
2026-01-14	9.28	9.35	9.12	9.15	-0.87%	108,100
2026-01-13	9.49	9.49	9.23	9.23	-3.75%	121,300
2026-01-12	9.54	9.69	9.50	9.59	+0.95%	287,800
2026-01-09	9.33	9.64	9.32	9.50	+4.74%	287,100
2026-01-08	9.05	9.23	9.01	9.07	-0.22%	182,900
2026-01-07	9.17	9.17	8.91	9.09	-1.94%	399,200
2026-01-06	9.13	9.28	9.11	9.27	+2.89%	236,900
2026-01-05	8.95	9.11	8.90	9.01	+1.01%	100,500
2026-01-02	9.37	9.37	8.87	8.92	-6.20%	103,100
2025-12-31	9.46	9.57	9.16	9.51	+0.53%	103,900
2025-12-30	9.36	9.55	9.34	9.46	+1.94%	72,700
2025-12-29	9.23	9.65	9.11	9.28	-3.83%	174,200
2025-12-26	9.24	9.65	9.19	9.65	+8.92%	40,000
2025-12-24	9.27	9.33	8.86	8.86	-4.11%	9,500
2025-12-23	9.21	9.36	9.21	9.24	+2.21%	9,900
2025-12-22	9.18	9.49	8.98	9.04	-5.83%	115,500
2025-12-19	9.39	9.87	9.24	9.60	+2.24%	26,700
2025-12-18	9.11	9.39	9.09	9.39	+0.55%	171,600
2025-12-17	9.44	9.45	9.24	9.34	-3.22%	8,400
2025-12-16	9.75	9.75	9.62	9.65	-3.98%	1,400
2025-12-15	9.97	10.05	9.96	10.05	+1.62%	24,100
2025-12-12	9.96	9.96	9.89	9.89	+0.10%	900
2025-12-11	9.74	9.88	9.74	9.88	+1.86%	1,100
2025-12-10	9.67	9.70	9.59	9.70	-0.21%	1,500
2025-12-09	9.67	9.76	9.63	9.72	-1.42%	3,800
2025-12-08	9.88	9.88	9.61	9.86	+2.39%	2,400
2025-12-05	9.70	9.75	9.63	9.63	-7.31%	2,700
2025-12-04	10.35	10.39	10.35	10.39	+1.17%	900
2025-12-03	10.29	10.29	10.27	10.27	+0.49%	600
2025-12-02	10.31	10.32	10.22	10.22	+1.69%	3,600
2025-12-01	10.05	10.11	10.03	10.05	-0.79%	3,100
2025-11-28	10.22	10.22	10.13	10.13	-0.88%	2,900
2025-11-26	9.98	10.22	9.98	10.22	+4.61%	2,900
2025-11-25	9.67	9.77	9.65	9.77	+0.41%	2,200
2025-11-24	9.67	9.73	9.67	9.73	+1.25%	800
2025-11-21	9.59	9.70	9.48	9.61	-0.93%	2,500
2025-11-20	9.09	9.87	9.09	9.70	-2.02%	1,800
2025-11-19	10.00	10.00	9.90	9.90	-2.46%	500
2025-11-18	10.19	10.19	10.11	10.15	+0.30%	1,300
2025-11-17	10.29	10.29	10.11	10.12	-1.94%	5,000
2025-11-14	10.24	10.32	10.24	10.32	+0.58%	800
2025-11-13	10.32	10.45	10.21	10.26	-0.39%	6,400
2025-11-12	10.20	10.30	10.12	10.30	+0.59%	1,500
2025-11-11	10.51	10.51	10.22	10.24	-0.68%	9,500
2025-11-10	10.14	10.31	10.14	10.31	+2.79%	1,300
2025-11-07	9.90	10.03	9.89	10.03	+1.50%	2,700
2025-11-06	10.00	10.00	9.88	9.88	-2.41%	1,700
2025-11-05	10.09	10.14	10.09	10.13	+3.01%	2,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+13.15%). Worst month: Dec (-5.37%). Based on 2 years of daily data (2025–2026).

Jan+12.35%
Feb+8.76%
Mar+13.15%
Apr+5.76%
May+3.10%
Jun+3.20%
Jul-3.19%
Aug+1.16%
Sep+7.78%
Oct-3.17%
Nov+2.12%
Dec-5.37%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Companhia Paranaense de Energia - COPEL's (ELPC) latest close?

10.26 on 2026-11-03, from the Closelook data lake's daily price record.

What is ELPC's 52-week high and low?

14.51 high and 8.86 low over the trailing 52 weeks, as of 2026-11-03.

What is Companhia Paranaense de Energia - COPEL's strongest and weakest month historically?

Historically, ELPC's strongest calendar month has been Mar (average +13.15%) and its weakest Dec (average -5.37%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Companhia Paranaense de Energia - COPEL's Closelooknet score?

51 out of 100 (momentum 40 · quality 45 · valuation 73), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ELPC?

Mixed moving-average stack: Trades -16.9% vs the 50-day and -11.2% vs the 200-day average, 28.1% below the 52-week high and +27.8% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ELPC above its 50-day and 200-day moving averages?

Companhia Paranaense de Energia - COPEL trades 16.9% below its 50-day and 11.2% below its 200-day moving average (19.9% below its 20-day). As of 2026-11-02.