Skip to main content

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.850 -0.060 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.084 2.093 2.046 2.071 2,203,725 +0.01(+0.31%)
Jan 30, 2019 2.086 2.098 2.031 2.065 2,991,900 -0.01(-0.31%)
Jan 29, 2019 2.058 2.084 2.050 2.071 2,526,001 +0.08(+3.81%)
Jan 28, 2019 1.980 2.029 1.976 1.995 1,720,369 +0.00(+0.00%)
Jan 25, 2019 2.001 2.039 1.986 1.995 1,696,913 -0.00(-0.21%)
Jan 24, 2019 1.953 2.005 1.946 1.999 1,989,017 +0.09(+4.76%)
Jan 23, 2019 1.879 1.910 1.853 1.908 1,693,652 +0.05(+2.85%)
Jan 22, 2019 1.879 1.898 1.834 1.855 2,055,077 -0.00(-0.11%)
Jan 18, 2019 1.883 1.898 1.828 1.858 1,493,908 -0.03(-1.68%)
Jan 17, 2019 1.872 1.906 1.866 1.889 1,474,255 +0.04(+2.29%)
Jan 16, 2019 1.868 1.893 1.843 1.847 2,636,788 -0.05(-2.56%)
Jan 15, 2019 1.915 1.921 1.889 1.896 2,085,882 -0.04(-2.18%)
Jan 14, 2019 1.885 1.965 1.885 1.938 2,737,230 +0.05(+2.92%)
Jan 11, 2019 1.809 1.902 1.809 1.883 2,260,500 +0.08(+4.21%)
Jan 10, 2019 1.817 1.834 1.786 1.807 2,587,612 -0.02(-1.16%)
Jan 09, 2019 1.798 1.831 1.798 1.828 4,330,085 +0.04(+2.00%)
Jan 08, 2019 1.737 1.805 1.733 1.792 4,744,315 +0.06(+3.29%)
Jan 07, 2019 1.743 1.756 1.720 1.735 4,228,588 -0.01(-0.73%)
Jan 04, 2019 1.752 1.800 1.718 1.748 5,131,908 -0.03(-1.43%)
Jan 03, 2019 1.762 1.779 1.752 1.773 2,696,383 +0.04(+2.19%)
Jan 02, 2019 1.693 1.738 1.682 1.735 2,113,342 +0.08(+4.85%)
Dec 31, 2018 1.659 1.663 1.640 1.655 899,089 +0.01(+0.51%)
Dec 28, 2018 1.646 1.676 1.636 1.646 1,598,013 +0.00(+0.22%)
Dec 27, 2018 1.595 1.645 1.595 1.643 2,404,018 +0.02(+1.02%)
Dec 26, 2018 1.560 1.630 1.547 1.626 2,354,655 +0.04(+2.49%)
Dec 24, 2018 1.589 1.610 1.578 1.587 969,350 -0.01(-0.39%)
Dec 21, 2018 1.659 1.701 1.593 1.593 5,447,721 -0.12(-6.92%)
Dec 20, 2018 1.734 1.744 1.682 1.711 3,280,233 +0.04(+2.23%)
Dec 19, 2018 1.724 1.748 1.668 1.674 4,012,032 -0.06(-3.24%)
Dec 18, 2018 1.732 1.736 1.709 1.730 2,587,063 +0.01(+0.85%)
Dec 17, 2018 1.726 1.738 1.707 1.715 3,478,148 -0.01(-0.36%)
Dec 14, 2018 1.736 1.742 1.711 1.722 1,827,945 -0.01(-0.84%)
Dec 13, 2018 1.703 1.746 1.701 1.736 2,112,009 +0.02(+1.46%)
Dec 12, 2018 1.719 1.740 1.692 1.711 2,500,101 +0.00(+0.12%)
Dec 11, 2018 1.711 1.723 1.676 1.709 7,225,456 +0.02(+1.23%)
Dec 10, 2018 1.701 1.701 1.672 1.688 2,267,774 -0.04(-2.05%)
Dec 07, 2018 1.753 1.780 1.714 1.724 2,165,990 -0.04(-2.24%)
Dec 06, 2018 1.717 1.765 1.707 1.763 2,856,001 -0.01(-0.47%)
Dec 04, 2018 1.798 1.800 1.758 1.771 2,201,624 -0.03(-1.50%)
Dec 03, 2018 1.807 1.807 1.771 1.798 2,600,464 +0.07(+4.34%)
Nov 30, 2018 1.746 1.761 1.724 1.724 1,589,099 -0.01(-0.60%)
Nov 29, 2018 1.749 1.759 1.720 1.734 2,473,336 -0.01(-0.83%)
Nov 28, 2018 1.732 1.756 1.704 1.749 3,899,885 +0.05(+2.68%)
Nov 27, 2018 1.593 1.734 1.589 1.703 5,757,229 +0.13(+8.61%)
Nov 26, 2018 1.580 1.589 1.551 1.568 3,020,526 +0.01(+0.80%)
Nov 23, 2018 1.578 1.579 1.552 1.555 958,275 +0.00(+0.00%)
Nov 21, 2018 1.555 1.555 1.555 0 +0.02(+1.35%)
Nov 20, 2018 1.549 1.553 1.520 1.535 2,100,784 -0.04(-2.38%)
Nov 19, 2018 1.570 1.589 1.564 1.572 1,474,746 -0.01(-0.53%)
Nov 16, 2018 1.574 1.589 1.570 1.580 1,968,075 +0.01(+0.79%)
Nov 15, 2018 1.537 1.578 1.530 1.568 1,860,146 +0.02(+1.21%)
Nov 14, 2018 1.562 1.568 1.514 1.549 2,670,230 +0.04(+2.47%)
Nov 13, 2018 1.487 1.518 1.479 1.512 1,582,049 +0.01(+0.69%)
Nov 12, 2018 1.524 1.535 1.497 1.501 1,733,895 -0.03(-2.03%)
Nov 09, 2018 1.506 1.551 1.493 1.533 3,124,265 +0.04(+2.79%)
Nov 08, 2018 1.524 1.535 1.484 1.491 1,919,988 -0.01(-0.69%)
Nov 07, 2018 1.528 1.528 1.468 1.501 1,372,245 -0.02(-1.63%)
Nov 06, 2018 1.522 1.530 1.510 1.526 2,300,832 -0.01(-0.81%)
Nov 05, 2018 1.535 1.553 1.524 1.539 2,149,776 +0.02(+1.65%)
Nov 02, 2018 1.535 1.564 1.501 1.514 2,858,452 -0.01(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.