Skip to main content

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

6.710 -0.110 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.455 3.479 3.438 3.469 6,607,248 +0.17(+5.11%)
Nov 29, 2011 3.314 3.353 3.298 3.300 2,371,805 +0.02(+0.52%)
Nov 28, 2011 3.267 3.315 3.245 3.283 2,592,139 +0.16(+5.18%)
Nov 25, 2011 3.130 3.179 3.109 3.121 918,146 -0.03(-0.93%)
Nov 23, 2011 3.179 3.185 3.130 3.150 2,092,149 -0.05(-1.61%)
Nov 22, 2011 3.205 3.262 3.166 3.202 1,817,738 -0.03(-0.85%)
Nov 21, 2011 3.200 3.244 3.143 3.229 1,746,310 -0.00(-0.05%)
Nov 18, 2011 3.284 3.297 3.221 3.231 3,830,832 -0.04(-1.37%)
Nov 17, 2011 3.359 3.376 3.255 3.276 2,187,076 -0.08(-2.31%)
Nov 16, 2011 3.317 3.379 3.314 3.353 2,666,426 -0.04(-1.12%)
Nov 15, 2011 3.326 3.415 3.290 3.391 2,192,594 +0.08(+2.28%)
Nov 14, 2011 3.357 3.357 3.295 3.315 3,094,324 -0.11(-3.12%)
Nov 11, 2011 3.386 3.431 3.374 3.422 2,664,834 +0.10(+2.90%)
Nov 10, 2011 3.365 3.377 3.302 3.326 3,987,416 +0.03(+0.83%)
Nov 09, 2011 3.334 3.371 3.255 3.298 3,293,699 -0.13(-3.77%)
Nov 08, 2011 3.426 3.434 3.393 3.427 3,621,495 -0.02(-0.65%)
Nov 07, 2011 3.410 3.450 3.400 3.450 2,051,439 +0.08(+2.35%)
Nov 04, 2011 3.359 3.376 3.297 3.371 2,256,326 -0.02(-0.51%)
Nov 03, 2011 3.414 3.445 3.384 3.388 2,866,851 -0.03(-1.01%)
Nov 02, 2011 3.391 3.460 3.383 3.422 1,476,221 +0.07(+2.16%)
Nov 01, 2011 3.298 3.391 3.276 3.350 2,799,170 -0.12(-3.57%)
Oct 31, 2011 3.503 3.512 3.429 3.474 4,402,959 -0.06(-1.70%)
Oct 28, 2011 3.496 3.563 3.484 3.534 2,220,751 +0.02(+0.54%)
Oct 27, 2011 3.464 3.548 3.381 3.515 4,471,443 +0.16(+4.83%)
Oct 26, 2011 3.305 3.360 3.284 3.353 2,447,875 +0.10(+3.01%)
Oct 25, 2011 3.278 3.283 3.216 3.255 3,411,757 -0.07(-2.12%)
Oct 24, 2011 3.240 3.347 3.231 3.326 1,728,185 +0.10(+3.26%)
Oct 21, 2011 3.207 3.264 3.198 3.221 2,457,002 +0.06(+1.80%)
Oct 20, 2011 3.167 3.233 3.118 3.164 3,625,654 -0.03(-1.08%)
Oct 19, 2011 3.245 3.278 3.176 3.198 2,256,750 -0.05(-1.64%)
Oct 18, 2011 3.179 3.259 3.135 3.252 4,707,333 +0.07(+2.16%)
Oct 17, 2011 3.300 3.305 3.169 3.183 5,089,189 -0.17(-5.13%)
Oct 14, 2011 3.386 3.391 3.324 3.355 2,716,198 +0.02(+0.57%)
Oct 13, 2011 3.309 3.359 3.284 3.336 3,206,853 -0.04(-1.17%)
Oct 12, 2011 3.319 3.398 3.302 3.376 1,795,182 +0.10(+2.99%)
Oct 11, 2011 3.262 3.310 3.212 3.278 1,851,251 -0.01(-0.16%)
Oct 10, 2011 3.243 3.283 3.228 3.283 1,590,283 +0.12(+3.87%)
Oct 07, 2011 3.274 3.276 3.143 3.161 2,150,188 -0.09(-2.91%)
Oct 06, 2011 3.247 3.259 3.210 3.255 3,176,732 +0.09(+2.77%)
Oct 05, 2011 3.085 3.171 3.052 3.167 2,559,300 +0.09(+3.02%)
Oct 04, 2011 3.100 3.109 2.976 3.074 3,430,782 +0.01(+0.34%)
Oct 03, 2011 3.154 3.178 3.061 3.064 6,259,892 -0.07(-2.25%)
Sep 30, 2011 3.150 3.174 3.092 3.135 4,003,298 -0.06(-1.73%)
Sep 29, 2011 3.236 3.264 3.154 3.190 2,223,627 -0.02(-0.64%)
Sep 28, 2011 3.284 3.315 3.198 3.210 2,153,168 -0.08(-2.46%)
Sep 27, 2011 3.303 3.324 3.274 3.291 2,683,580 +0.07(+2.14%)
Sep 26, 2011 3.236 3.257 3.138 3.223 3,200,875 -0.01(-0.21%)
Sep 23, 2011 3.176 3.241 3.149 3.229 4,047,570 +0.08(+2.63%)
Sep 22, 2011 3.207 3.279 3.111 3.147 7,004,172 -0.22(-6.64%)
Sep 21, 2011 3.469 3.484 3.365 3.371 3,413,035 -0.10(-2.83%)
Sep 20, 2011 3.436 3.500 3.422 3.469 2,327,592 +0.00(+0.05%)
Sep 19, 2011 3.470 3.482 3.417 3.467 2,602,688 -0.10(-2.89%)
Sep 16, 2011 3.582 3.612 3.546 3.570 3,364,732 -0.02(-0.53%)
Sep 15, 2011 3.601 3.636 3.562 3.589 3,975,792 +0.07(+1.86%)
Sep 14, 2011 3.503 3.544 3.420 3.524 3,290,033 +0.03(+0.89%)
Sep 13, 2011 3.532 3.532 3.470 3.493 1,905,502 -0.03(-0.83%)
Sep 12, 2011 3.520 3.556 3.458 3.522 4,079,560 -0.04(-1.11%)
Sep 09, 2011 3.618 3.629 3.539 3.562 3,077,385 -0.13(-3.50%)
Sep 08, 2011 3.710 3.736 3.663 3.691 3,764,422 -0.02(-0.65%)
Sep 07, 2011 3.723 3.742 3.682 3.715 2,199,954 +0.04(+1.17%)
Sep 06, 2011 3.563 3.677 3.563 3.672 2,670,835 -0.00(-0.05%)
Sep 02, 2011 3.723 3.728 3.651 3.674 3,938,585 -0.10(-2.56%)
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.