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, 2022 5.499 5.618 5.601 562,474 +0.20(+3.63%)
Jan 28, 2022 5.362 5.422 5.345 5.405 518,347 +0.09(+1.77%)
Jan 27, 2022 5.302 5.345 5.268 5.311 692,365 +0.09(+1.80%)
Jan 26, 2022 5.259 5.328 5.191 5.217 1,016,921 +0.02(+0.33%)
Jan 25, 2022 5.072 5.217 5.055 5.200 1,826,325 +0.16(+3.22%)
Jan 24, 2022 5.063 5.089 4.969 5.037 783,978 -0.05(-1.01%)
Jan 21, 2022 5.072 5.123 5.012 5.089 2,071,012 +0.07(+1.36%)
Jan 20, 2022 5.012 5.097 5.012 5.020 575,574 +0.06(+1.20%)
Jan 19, 2022 4.867 4.986 4.867 4.961 918,897 +0.23(+4.87%)
Jan 18, 2022 4.798 4.841 4.722 4.730 764,726 -0.03(-0.54%)
Jan 14, 2022 4.756 0 +0.05(+1.09%)
Jan 13, 2022 4.662 4.764 4.649 4.704 480,753 +0.07(+1.47%)
Jan 12, 2022 4.576 4.662 4.576 4.636 769,287 +0.08(+1.69%)
Jan 11, 2022 4.465 4.576 4.453 4.559 872,618 +0.09(+2.10%)
Jan 10, 2022 4.474 4.500 4.414 4.465 790,178 -0.03(-0.57%)
Jan 07, 2022 4.457 4.525 4.436 4.491 812,855 +0.05(+1.15%)
Jan 06, 2022 4.508 4.534 4.440 4.440 1,021,192 -0.08(-1.70%)
Jan 05, 2022 4.670 4.679 4.517 4.517 816,279 -0.14(-2.94%)
Jan 04, 2022 4.653 4.734 4.640 4.653 465,870 -0.05(-1.09%)
Jan 03, 2022 4.756 4.756 4.640 4.704 994,075 -0.10(-2.13%)
Dec 31, 2021 4.734 4.815 4.734 4.807 1,652,149 +0.07(+1.44%)
Dec 30, 2021 4.688 4.739 4.655 4.739 950,586 +0.13(+2.73%)
Dec 29, 2021 4.697 4.697 4.588 4.613 443,993 -0.08(-1.61%)
Dec 28, 2021 4.671 4.688 4.621 4.688 423,771 +0.03(+0.54%)
Dec 27, 2021 4.621 4.688 4.579 4.663 2,341,795 +0.10(+2.21%)
Dec 23, 2021 4.537 4.562 4.474 4.562 1,054,068 +0.02(+0.37%)
Dec 22, 2021 4.462 4.546 4.445 4.546 600,918 +0.08(+1.69%)
Dec 21, 2021 4.487 4.504 4.445 4.470 1,203,301 -0.03(-0.56%)
Dec 20, 2021 4.554 4.554 4.437 4.495 1,385,108 -0.09(-2.01%)
Dec 17, 2021 4.537 4.646 4.529 4.588 4,482,678 +0.03(+0.55%)
Dec 16, 2021 4.613 4.629 4.546 4.562 698,657 -0.08(-1.63%)
Dec 15, 2021 4.579 4.642 4.533 4.638 792,469 +0.03(+0.73%)
Dec 14, 2021 4.638 4.689 4.575 4.604 1,601,411 -0.03(-0.54%)
Dec 13, 2021 4.663 4.730 4.613 4.629 1,736,564 -0.07(-1.43%)
Dec 10, 2021 4.655 4.722 4.655 4.697 1,377,274 +0.03(+0.72%)
Dec 09, 2021 4.697 4.697 4.613 4.663 1,128,575 -0.02(-0.36%)
Dec 08, 2021 4.596 4.705 4.596 4.680 1,386,284 +0.16(+3.53%)
Dec 07, 2021 4.470 4.520 4.437 4.520 1,111,506 +0.09(+2.08%)
Dec 06, 2021 4.462 4.479 4.395 4.428 786,100 -0.03(-0.56%)
Dec 03, 2021 4.579 4.613 4.411 4.453 1,226,357 -0.09(-2.03%)
Dec 02, 2021 4.546 4.600 4.479 4.546 1,501,898 +0.12(+2.65%)
Dec 01, 2021 4.437 4.520 4.378 4.428 1,405,508 +0.00(+0.00%)
Nov 30, 2021 4.479 4.525 4.365 4.428 1,861,264 -0.05(-1.12%)
Nov 29, 2021 4.437 4.479 4.395 4.479 756,009 +0.11(+2.50%)
Nov 26, 2021 4.437 4.437 4.365 4.370 736,147 -0.10(-2.25%)
Nov 24, 2021 4.520 4.520 4.432 4.470 977,594 -0.05(-1.11%)
Nov 23, 2021 4.428 4.529 4.361 4.520 1,084,329 +0.06(+1.32%)
Nov 22, 2021 4.537 4.575 4.445 4.462 887,963 -0.08(-1.66%)
Nov 19, 2021 4.546 4.596 4.495 4.537 619,425 +0.05(+1.12%)
Nov 18, 2021 4.504 4.470 4.445 4.487 932,291 -0.04(-0.93%)
Nov 17, 2021 4.537 4.558 4.479 4.529 1,083,870 -0.07(-1.46%)
Nov 16, 2021 4.646 4.663 4.562 4.596 835,456 -0.08(-1.79%)
Nov 15, 2021 4.713 4.713 4.655 4.680 705,918 -0.01(-0.18%)
Nov 12, 2021 4.688 4.713 4.646 4.688 1,694,487 -0.05(-1.06%)
Nov 11, 2021 4.739 4.814 4.701 4.739 856,632 +0.09(+1.99%)
Nov 10, 2021 4.688 4.592 4.646 1,928,417 +0.09(+2.03%)
Nov 09, 2021 4.470 4.588 4.470 4.554 1,273,743 +0.15(+3.43%)
Nov 08, 2021 4.445 4.488 4.357 4.403 896,300 -0.03(-0.76%)
Nov 05, 2021 4.395 4.462 4.386 4.437 763,311 +0.07(+1.54%)
Nov 04, 2021 4.361 4.424 4.307 4.370 850,055 -0.05(-1.14%)
Nov 03, 2021 4.252 4.445 4.244 4.420 1,025,219 +0.17(+3.94%)
Nov 02, 2021 4.311 4.315 4.202 4.252 932,510 -0.07(-1.55%)
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.