Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.080 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.512 6.598 6.493 6.524 1,612,722 -0.09(-1.39%)
Jan 30, 2020 6.554 6.631 6.459 6.616 1,481,301 -0.15(-2.15%)
Jan 29, 2020 6.849 6.849 6.724 6.761 1,157,691 -0.06(-0.90%)
Jan 28, 2020 6.688 6.841 6.665 6.822 2,249,983 +0.15(+2.29%)
Jan 27, 2020 6.684 6.757 6.640 6.669 2,376,008 -0.15(-2.13%)
Jan 24, 2020 6.879 6.891 6.765 6.814 976,011 +0.00(+0.00%)
Jan 23, 2020 6.768 6.860 6.734 6.814 1,050,020 +0.04(+0.62%)
Jan 22, 2020 6.795 6.814 6.711 6.772 1,156,759 +0.02(+0.34%)
Jan 21, 2020 6.868 6.868 6.734 6.749 2,146,321 -0.02(-0.34%)
Jan 17, 2020 6.681 6.825 6.658 6.772 1,449,617 +0.11(+1.72%)
Jan 16, 2020 6.734 6.757 6.623 6.658 1,673,408 -0.18(-2.57%)
Jan 15, 2020 6.799 6.864 6.761 6.833 1,667,499 -0.03(-0.39%)
Jan 14, 2020 6.856 6.896 6.787 6.860 2,000,607 +0.08(+1.18%)
Jan 13, 2020 6.642 6.780 6.639 6.780 1,628,043 +0.16(+2.48%)
Jan 10, 2020 6.631 6.745 6.612 6.616 2,440,289 +0.05(+0.81%)
Jan 09, 2020 6.417 6.562 6.364 6.562 1,871,132 +0.17(+2.63%)
Jan 08, 2020 6.386 6.436 6.341 6.394 2,089,168 -0.03(-0.48%)
Jan 07, 2020 6.371 6.440 6.289 6.425 2,064,645 -0.02(-0.30%)
Jan 06, 2020 6.490 6.547 6.428 6.444 2,614,337 +0.03(+0.54%)
Jan 03, 2020 6.417 6.436 6.329 6.409 1,474,750 -0.04(-0.65%)
Jan 02, 2020 6.451 6.470 6.383 6.451 1,116,171 -0.02(-0.30%)
Dec 31, 2019 6.512 6.520 6.432 6.470 667,342 -0.03(-0.53%)
Dec 30, 2019 6.390 6.560 6.371 6.505 2,062,975 +0.20(+3.21%)
Dec 27, 2019 6.249 6.329 6.237 6.302 1,365,577 +0.00(+0.00%)
Dec 26, 2019 6.218 6.306 6.188 6.302 1,204,412 +0.24(+3.98%)
Dec 24, 2019 6.050 6.068 6.021 6.061 403,716 -0.01(-0.18%)
Dec 23, 2019 6.136 6.136 6.064 6.072 2,573,258 +0.03(+0.53%)
Dec 20, 2019 6.014 6.100 5.989 6.039 2,425,646 +0.06(+1.02%)
Dec 19, 2019 5.950 6.057 5.900 5.978 3,987,814 +0.17(+2.96%)
Dec 18, 2019 5.864 5.871 5.787 5.806 2,494,789 +0.01(+0.19%)
Dec 17, 2019 5.799 5.821 5.756 5.796 2,281,413 -0.02(-0.37%)
Dec 16, 2019 5.835 5.862 5.788 5.817 2,078,032 +0.13(+2.27%)
Dec 13, 2019 5.638 5.742 5.638 5.688 1,982,311 +0.06(+1.15%)
Dec 12, 2019 5.659 5.688 5.591 5.624 1,670,384 -0.04(-0.70%)
Dec 11, 2019 5.645 5.685 5.613 5.663 2,813,440 +0.10(+1.74%)
Dec 10, 2019 5.609 5.610 5.559 5.566 1,736,251 -0.07(-1.21%)
Dec 09, 2019 5.627 5.667 5.620 5.634 942,104 +0.05(+0.83%)
Dec 06, 2019 5.516 5.624 5.452 5.588 2,376,263 +0.20(+3.79%)
Dec 05, 2019 5.340 5.430 5.340 5.383 2,242,716 +0.06(+1.14%)
Dec 04, 2019 5.315 5.358 5.280 5.323 718,941 +0.03(+0.61%)
Dec 03, 2019 5.323 5.337 5.262 5.290 739,967 -0.01(-0.27%)
Dec 02, 2019 5.358 5.373 5.233 5.305 924,228 +0.07(+1.37%)
Nov 29, 2019 5.258 5.276 5.226 5.233 668,768 +0.06(+1.18%)
Nov 27, 2019 5.079 5.183 5.034 5.172 784,275 +0.07(+1.41%)
Nov 26, 2019 5.104 5.125 5.029 5.100 1,781,533 -0.10(-2.00%)
Nov 25, 2019 5.237 5.242 5.197 5.204 698,504 -0.00(-0.07%)
Nov 22, 2019 5.201 5.220 5.174 5.208 1,107,639 +0.01(+0.14%)
Nov 21, 2019 5.125 5.229 5.111 5.201 1,664,422 +0.09(+1.82%)
Nov 20, 2019 4.975 5.111 4.975 5.107 1,657,608 +0.11(+2.15%)
Nov 19, 2019 4.900 5.025 4.855 5.000 4,468,820 +0.11(+2.27%)
Nov 18, 2019 4.982 4.996 4.876 4.889 1,388,801 -0.24(-4.75%)
Nov 15, 2019 5.011 5.133 5.011 5.133 691,367 +0.13(+2.58%)
Nov 14, 2019 5.057 5.064 4.984 5.004 2,398,550 -0.03(-0.50%)
Nov 13, 2019 5.032 5.090 4.975 5.029 2,003,675 +0.21(+4.39%)
Nov 12, 2019 4.803 4.832 4.749 4.817 1,387,905 +0.08(+1.74%)
Nov 11, 2019 4.688 4.744 4.681 4.735 731,468 +0.02(+0.46%)
Nov 08, 2019 4.724 4.801 4.674 4.713 1,069,974 -0.08(-1.65%)
Nov 07, 2019 4.821 4.860 4.788 4.792 1,206,576 -0.03(-0.67%)
Nov 06, 2019 4.810 4.878 4.771 4.824 1,146,406 -0.08(-1.54%)
Nov 05, 2019 4.896 4.918 4.828 4.900 1,066,631 -0.05(-1.09%)
Nov 04, 2019 5.107 5.115 4.950 4.953 1,512,321 -0.15(-2.95%)
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.