Companhia Paranaense Stock Price History, ELP Historical Prices

Add to My Stocks
$5.2 $0.04 (0.78%) ELP stock closing price Sep 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download Companhia Paranaense stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Companhia Paranaense price to earnings ratio data. The stock price was at a 5 year high of $18.12 on Sep 04, 2014 as seen from Companhia Paranaense stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-19 5.15 5.25 5.11 5.2 273,704 4.09 0.33
2018-09-18 5.09 5.2 5.02 5.16 368,429 4.06 0.33
2018-09-17 4.85 5.13 4.85 5.11 417,687 4.02 0.32
2018-09-12 4.99 5.02 4.93 4.94 238,291 3.89 0.31
2018-09-10 5.14 5.18 5.03 5.1 346,256 4.02 0.32
2018-09-06 4.94 5.07 4.89 5.05 346,728 3.98 0.32
2018-09-05 4.9 5.02 4.88 4.96 331,045 3.91 0.31
2018-09-04 4.88 5 4.87 4.92 360,029 3.87 0.31
2018-08-30 4.91 4.93 4.79 4.86 320,197 3.83 0.31
2018-08-29 4.9 5.05 4.87 4.97 352,921 3.91 0.31
2018-08-28 4.93 4.93 4.77 4.83 372,946 3.8 0.31
2018-08-23 5 5 4.8 4.8 430,149 3.78 0.3
2018-08-22 4.95 5.08 4.87 5.05 708,270 3.98 0.32
2018-08-21 5.29 5.33 5.02 5.05 450,039 3.98 0.32
2018-08-17 5.27 5.41 5.26 5.33 763,660 4.94 0.33
2018-08-16 5.25 5.41 5.22 5.36 722,534 4.96 0.34
2018-08-14 5.06 5.21 5.01 5.16 480,228 4.78 0.32
2018-08-13 4.87 5.02 4.86 5.02 614,107 4.65 0.32
2018-08-09 5.38 5.38 5.18 5.27 565,080 4.88 0.33
2018-08-07 5.74 5.74 5.51 5.51 476,125 5.1 0.35
2018-08-06 5.72 5.77 5.7 5.73 242,873 5.31 0.36
2018-08-03 5.62 5.72 5.57 5.7 195,313 5.28 0.36
2018-08-02 5.52 5.6 5.46 5.55 179,513 5.14 0.35
2018-08-01 5.44 5.56 5.4 5.54 555,628 5.13 0.35
2018-07-31 5.51 5.61 5.41 5.44 773,211 5.04 0.34
2018-07-27 5.77 5.8 5.62 5.68 391,130 5.26 0.36
2018-07-26 5.76 5.8 5.65 5.72 759,143 5.3 0.36
2018-07-25 5.76 5.81 5.73 5.77 413,023 5.34 0.36
2018-07-24 5.64 5.74 5.62 5.69 546,807 5.27 0.36
2018-07-23 5.61 5.65 5.5 5.57 547,108 5.16 0.35
2018-07-20 5.58 5.71 5.57 5.65 497,713 5.23 0.35
2018-07-18 5.33 5.38 5.3 5.33 379,214 4.94 0.33
2018-07-17 5.36 5.38 5.29 5.33 462,309 4.94 0.33
2018-07-12 5.69 5.69 5.58 5.6 365,692 5.19 0.35
2018-07-11 5.75 5.81 5.6 5.61 215,555 5.19 0.35
2018-07-10 5.72 5.83 5.7 5.81 412,202 5.38 0.36
2018-07-09 5.78 5.82 5.67 5.69 311,777 5.27 0.36
2018-07-06 5.65 5.74 5.62 5.72 144,053 5.3 0.36
2018-07-05 5.78 5.78 5.64 5.69 278,051 5.27 0.36
2018-07-03 5.62 5.77 5.6 5.7 120,526 5.28 0.36
2018-07-02 5.53 5.61 5.49 5.6 288,640 5.19 0.35
2018-06-29 5.49 5.6 5.46 5.58 272,209 5.17 0.35
2018-06-28 5.43 5.5 5.41 5.47 238,027 5.07 0.34
2018-06-27 5.62 5.63 5.33 5.37 722,254 4.97 0.34
2018-06-26 5.74 5.79 5.66 5.68 258,611 5.26 0.36
2018-06-25 5.73 5.77 5.64 5.73 278,110 5.31 0.36
2018-06-22 5.73 5.77 5.58 5.66 520,508 5.24 0.36
2018-06-21 5.98 5.98 5.7 5.71 416,050 5.29 0.36
2018-06-20 5.95 6.05 5.87 5.97 512,513 5.53 0.37
2018-06-19 5.73 5.93 5.72 5.84 489,922 5.41 0.37
2018-06-18 5.84 5.85 5.72 5.77 377,621 5.34 0.36
2018-06-15 5.99 6.01 5.86 5.97 571,178 5.53 0.37
2018-06-14 6.15 6.22 5.97 5.98 576,562 5.54 0.38
2018-06-13 5.97 6.15 5.88 6.12 1,734,116 5.67 0.38
2018-06-12 5.96 6.02 5.87 5.92 407,847 5.48 0.37
2018-06-11 6.1 6.21 5.95 5.96 409,301 5.52 0.37
2018-06-08 6.11 6.15 5.77 6.08 879,965 5.63 0.38
2018-06-07 5.78 5.79 5.47 5.74 874,331 5.32 0.36
2018-06-06 6 6.05 5.79 5.89 935,152 5.45 0.37
2018-06-05 6.35 6.4 6.07 6.09 610,653 5.64 0.38
2018-06-04 6.33 6.38 6.2 6.36 347,481 5.89 0.4
2018-06-01 6.47 6.52 6.11 6.24 646,800 5.78 0.39
2018-05-31 6.3 6.35 6.22 6.26 273,775 5.8 0.39
2018-05-30 6.35 6.36 6.18 6.29 566,737 5.82 0.39
2018-05-29 6.35 6.48 6.24 6.3 852,216 5.83 0.4
2018-05-28 0 0 0 6.71 0 - -
2018-05-25 6.85 6.89 6.7 6.71 418,234 6.21 0.42
2018-05-24 6.83 6.85 6.75 6.81 471,670 6.31 0.43
2018-05-23 6.83 6.98 6.81 6.9 781,532 6.39 0.43
2018-05-22 6.72 6.85 6.64 6.81 417,162 6.31 0.43
2018-05-21 6.45 6.61 6.45 6.56 534,496 6.07 0.41
2018-05-18 6.31 6.38 6.27 6.33 793,825 5.86 0.4
2018-05-17 6.65 6.66 6.44 6.49 595,977 6.01 0.41
2018-05-16 6.67 6.83 6.62 6.67 865,303 5.61 0.41
2018-05-15 6.52 6.58 6.38 6.54 621,052 5.5 0.4
2018-05-14 7.02 7.11 6.75 6.81 650,702 5.72 0.42
2018-05-11 7.23 7.25 6.99 7.07 492,399 5.94 0.43
2018-05-10 6.96 7.27 6.96 7.19 636,795 6.04 0.44
2018-05-09 7 7.01 6.85 6.88 544,982 5.78 0.42
2018-05-08 7.19 7.19 6.99 7.05 418,071 5.92 0.43
2018-05-07 7.32 7.33 7.17 7.19 281,798 6.04 0.44
2018-05-04 7.22 7.39 7.2 7.32 408,628 6.15 0.45
2018-05-03 7.31 7.34 7.16 7.28 257,588 6.12 0.45
2018-05-02 7.44 7.48 7.31 7.33 679,037 6.16 0.45
2018-05-01 7.67 7.67 7.49 7.52 109,698 6.32 0.46
2018-04-30 7.75 7.78 7.66 7.67 199,534 6.45 0.47
2018-04-27 7.67 7.74 7.64 7.71 358,640 6.48 0.47
2018-04-26 7.4 7.54 7.34 7.54 547,955 6.34 0.46
2018-04-25 7.24 7.24 7.09 7.22 421,447 6.07 0.44
Get more Data

Companhia Paranaense Stock History Chart

View ELP PE ratio, PS ratio stocks charts and compare with peers.
ELP Chart
Note: Compare Companhia Paranaense stock price history with the index and industry peers.

Companhia Paranaense Stock Price History: Past 5 years

Max Stock Price18.12Sep 04,2014
Min Stock Price4.26Jan 21,2016
Avg Stock Price9.95

Companhia Paranaense Historical PE ratio: Past 5 years

Max PE Ratio21.18Aug 24,2017
Min PE Ratio3.67Jan 21,2016
Avg PE Ratio7.81

Companhia Paranaense Historical PS ratio: Past 5 years

Max PS Ratio1.57Nov 21,2014
Min PS Ratio0.23Jan 20,2016
Avg PS Ratio0.68

ELP Industry Peers

Company Price Change (%)
Empire District Electric (EDE)34.090 (0%)
Innergex Renewable Energy (INGXF)10.380.06 (0.57%)
Comp En De Mn Cemig (CIG)1.70.02 (1.16%)
Gerdau (GGB)4.050 (0%)
Mitsui & Co (MITSY)351.421.85 (0.53%)
Mitsui & Co (MITSY)351.421.85 (0.53%)
Cpfl Energia (CPL)11.380.02 (0.18%)

Companhia Paranaense share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Companhia Paranaense stock analysis. The price and volume changes on a daily basis is provided in the Companhia Paranaense stock price history. A large fluctuation in price and volume indicates a highly volatile stock. ELP stock saw a high of $5.25, and a low of $5.11 on last trading day. Looking at Companhia Paranaense stock history data, the P/S ratio was at a low of 0.23 on Jan 20, 2016.