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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 1.932 1.987 1.909 1.985 1,017,110 +0.04(+2.00%)
Nov 29, 2005 1.941 1.971 1.941 1.946 731,636 +0.01(+0.71%)
Nov 28, 2005 1.964 1.982 1.912 1.932 1,177,361 +0.02(+1.20%)
Nov 25, 2005 1.898 1.930 1.898 1.909 1,313,968 +0.07(+3.85%)
Nov 23, 2005 1.775 1.839 1.775 1.839 2,271,094 +0.07(+3.74%)
Nov 22, 2005 1.711 1.786 1.708 1.772 1,727,293 +0.01(+0.78%)
Nov 21, 2005 1.772 1.795 1.747 1.759 1,567,918 +0.00(+0.00%)
Nov 18, 2005 1.779 1.786 1.729 1.759 3,131,457 -0.02(-1.28%)
Nov 17, 2005 1.775 1.813 1.775 1.781 3,861,342 +0.07(+4.00%)
Nov 16, 2005 1.754 1.779 1.663 1.713 3,240,480 -0.04(-2.34%)
Nov 15, 2005 1.747 1.775 1.741 1.754 397,124 +0.01(+0.39%)
Nov 14, 2005 1.759 1.791 1.722 1.747 800,378 -0.07(-3.65%)
Nov 11, 2005 1.813 1.852 1.731 1.813 1,295,579 -0.01(-0.38%)
Nov 10, 2005 1.793 1.839 1.791 1.820 1,986,934 +0.04(+2.05%)
Nov 09, 2005 1.825 1.845 1.775 1.784 1,096,798 -0.03(-1.39%)
Nov 08, 2005 1.809 1.836 1.777 1.809 872,184 -0.02(-1.12%)
Nov 07, 2005 1.839 1.875 1.804 1.829 1,125,695 +0.03(+1.39%)
Nov 04, 2005 1.816 1.850 1.766 1.804 1,049,073 +0.00(+0.00%)
Nov 03, 2005 1.786 1.811 1.768 1.804 1,102,052 +0.03(+1.54%)
Nov 02, 2005 1.759 1.791 1.727 1.777 934,796 +0.04(+2.37%)
Nov 01, 2005 1.688 1.759 1.688 1.736 1,333,671 +0.05(+2.98%)
Oct 31, 2005 1.663 1.740 1.658 1.686 1,253,984 +0.04(+2.64%)
Oct 28, 2005 1.633 1.656 1.580 1.642 2,139,304 +0.00(+0.28%)
Oct 27, 2005 1.644 1.679 1.626 1.638 2,357,787 -0.07(-4.02%)
Oct 26, 2005 1.702 1.759 1.683 1.706 1,341,552 -0.02(-1.06%)
Oct 25, 2005 1.795 1.818 1.692 1.724 2,770,236 -0.05(-2.71%)
Oct 24, 2005 1.770 1.797 1.720 1.772 1,183,053 +0.01(+0.52%)
Oct 21, 2005 1.715 1.777 1.715 1.763 1,062,646 +0.04(+2.25%)
Oct 20, 2005 1.850 1.873 1.702 1.724 1,838,943 -0.06(-3.45%)
Oct 19, 2005 1.825 1.836 1.775 1.786 3,875,353 -0.06(-3.34%)
Oct 18, 2005 1.918 1.918 1.834 1.848 2,225,559 -0.05(-2.53%)
Oct 17, 2005 1.907 1.941 1.875 1.896 1,493,922 +0.05(+2.72%)
Oct 14, 2005 1.797 1.848 1.743 1.845 2,685,294 +0.05(+2.93%)
Oct 13, 2005 1.708 1.802 1.700 1.793 2,488,265 +0.11(+6.37%)
Oct 12, 2005 1.804 1.811 1.667 1.686 1,520,630 -0.12(-6.58%)
Oct 11, 2005 1.731 1.839 1.731 1.804 3,813,180 +0.09(+5.05%)
Oct 10, 2005 1.720 1.745 1.695 1.718 2,308,311 +0.00(+0.27%)
Oct 07, 2005 1.649 1.724 1.649 1.713 5,280,394 +0.11(+7.14%)
Oct 06, 2005 1.576 1.647 1.574 1.599 6,771,251 -0.03(-1.82%)
Oct 05, 2005 1.676 1.679 1.610 1.628 2,113,909 -0.07(-4.17%)
Oct 04, 2005 1.784 1.791 1.667 1.699 4,186,660 -0.08(-4.62%)
Oct 03, 2005 1.775 1.818 1.738 1.781 2,943,184 +0.02(+1.04%)
Sep 30, 2005 1.724 1.770 1.713 1.763 8,968,351 +0.05(+2.93%)
Sep 29, 2005 1.617 1.715 1.615 1.713 7,436,774 +0.11(+6.84%)
Sep 28, 2005 1.576 1.615 1.571 1.603 8,952,588 +0.02(+1.45%)
Sep 27, 2005 1.585 1.590 1.564 1.580 1,058,705 +0.00(+0.14%)
Sep 26, 2005 1.569 1.594 1.564 1.578 16,441,903 +0.01(+0.58%)
Sep 23, 2005 1.569 1.587 1.560 1.569 4,243,142 -0.00(-0.29%)
Sep 22, 2005 1.587 1.596 1.558 1.574 1,565,728 -0.01(-0.72%)
Sep 21, 2005 1.576 1.599 1.558 1.585 3,298,276 +0.03(+2.06%)
Sep 20, 2005 1.580 1.596 1.542 1.553 3,428,753 -0.00(-0.29%)
Sep 19, 2005 1.567 1.576 1.551 1.558 1,872,219 -0.01(-0.44%)
Sep 16, 2005 1.576 1.587 1.553 1.564 3,293,897 +0.01(+0.59%)
Sep 15, 2005 1.539 1.583 1.537 1.555 2,052,610 +0.06(+3.81%)
Sep 14, 2005 1.441 1.505 1.441 1.498 1,563,977 +0.06(+4.29%)
Sep 13, 2005 1.402 1.450 1.391 1.437 997,407 +0.03(+2.44%)
Sep 12, 2005 1.375 1.423 1.375 1.402 454,919 -0.03(-1.76%)
Sep 09, 2005 1.357 1.427 1.352 1.427 1,012,294 +0.07(+5.22%)
Sep 08, 2005 1.352 1.366 1.350 1.357 639,251 +0.00(+0.34%)
Sep 07, 2005 1.348 1.366 1.329 1.352 757,907 +0.00(+0.00%)
Sep 06, 2005 1.366 1.370 1.348 1.352 845,913 -0.01(-0.50%)
Sep 02, 2005 1.334 1.359 1.327 1.359 1,748,309 +0.05(+3.66%)
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.