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, 2021 4.501 4.548 4.387 4.451 1,851,894 -0.05(-1.12%)
Nov 29, 2021 4.459 4.501 4.417 4.501 752,203 +0.11(+2.50%)
Nov 26, 2021 4.459 4.459 4.387 4.392 732,441 -0.10(-2.25%)
Nov 24, 2021 4.543 4.543 4.455 4.493 972,673 -0.05(-1.11%)
Nov 23, 2021 4.451 4.552 4.383 4.543 1,078,870 +0.06(+1.32%)
Nov 22, 2021 4.560 4.598 4.467 4.484 883,493 -0.08(-1.66%)
Nov 19, 2021 4.569 4.619 4.518 4.560 616,306 +0.05(+1.12%)
Nov 18, 2021 4.526 4.493 4.467 4.510 927,598 -0.04(-0.93%)
Nov 17, 2021 4.560 4.581 4.501 4.552 1,078,413 -0.07(-1.46%)
Nov 16, 2021 4.670 4.687 4.585 4.619 831,250 -0.08(-1.79%)
Nov 15, 2021 4.737 4.737 4.678 4.703 702,364 -0.01(-0.18%)
Nov 12, 2021 4.712 4.737 4.670 4.712 1,685,957 -0.05(-1.06%)
Nov 11, 2021 4.763 4.838 4.725 4.763 852,319 +0.09(+1.99%)
Nov 10, 2021 4.712 4.615 4.670 1,918,710 +0.09(+2.03%)
Nov 09, 2021 4.493 4.611 4.493 4.577 1,267,331 +0.15(+3.43%)
Nov 08, 2021 4.467 4.510 4.379 4.425 891,788 -0.03(-0.76%)
Nov 05, 2021 4.417 4.484 4.408 4.459 759,468 +0.07(+1.54%)
Nov 04, 2021 4.383 4.446 4.328 4.392 845,775 -0.05(-1.14%)
Nov 03, 2021 4.274 4.467 4.265 4.442 1,020,058 +0.17(+3.94%)
Nov 02, 2021 4.333 4.337 4.223 4.274 927,815 -0.07(-1.55%)
Nov 01, 2021 4.299 4.349 4.269 4.341 938,112 +0.03(+0.78%)
Oct 29, 2021 4.383 4.400 4.290 4.307 982,378 -0.12(-2.67%)
Oct 28, 2021 4.425 4.459 4.366 4.425 1,156,487 -0.08(-1.87%)
Oct 27, 2021 4.510 4.548 4.442 4.510 915,474 +0.05(+1.13%)
Oct 26, 2021 4.493 4.459 954,793 -0.09(-2.04%)
Oct 25, 2021 4.518 4.560 4.459 4.552 731,088 +0.05(+1.12%)
Oct 22, 2021 4.518 4.531 4.333 4.501 2,029,551 -0.12(-2.55%)
Oct 21, 2021 4.779 4.779 4.510 4.619 1,705,819 -0.29(-5.84%)
Oct 20, 2021 4.889 4.931 4.838 4.906 1,271,327 +0.05(+1.04%)
Oct 19, 2021 4.931 4.999 4.826 4.855 806,150 -0.18(-3.52%)
Oct 18, 2021 4.914 5.032 4.848 5.032 1,065,238 +0.03(+0.51%)
Oct 15, 2021 4.872 5.015 4.855 5.007 7,987,196 +0.16(+3.30%)
Oct 14, 2021 4.830 4.872 4.796 4.847 1,139,157 +0.02(+0.35%)
Oct 13, 2021 4.754 4.843 4.708 4.830 1,130,997 +0.07(+1.42%)
Oct 12, 2021 4.729 4.788 4.699 4.763 1,166,085 +0.04(+0.89%)
Oct 11, 2021 4.880 4.906 4.695 4.720 3,557,243 -0.19(-3.95%)
Oct 08, 2021 4.847 4.948 4.784 4.914 1,484,169 +0.13(+2.82%)
Oct 07, 2021 4.855 4.876 4.745 4.779 1,774,601 -0.10(-2.07%)
Oct 06, 2021 4.813 4.880 4.733 4.880 1,578,269 -0.01(-0.17%)
Oct 05, 2021 4.944 4.956 4.859 4.889 686,601 -0.08(-1.53%)
Oct 04, 2021 5.100 5.117 4.940 4.965 718,158 -0.22(-4.23%)
Oct 01, 2021 5.142 5.209 5.091 5.184 1,654,155 +0.10(+2.01%)
Sep 30, 2021 5.121 5.179 5.051 5.082 1,555,586 +0.01(+0.15%)
Sep 29, 2021 5.027 5.156 5.016 5.074 1,240,757 +0.07(+1.40%)
Sep 28, 2021 5.066 5.074 4.965 5.004 832,332 -0.10(-1.98%)
Sep 27, 2021 5.160 5.245 5.059 5.105 660,101 -0.02(-0.30%)
Sep 24, 2021 5.105 5.160 5.058 5.121 1,298,103 -0.05(-1.05%)
Sep 23, 2021 5.152 5.198 5.090 5.175 893,620 +0.05(+0.91%)
Sep 22, 2021 5.058 5.206 5.019 5.128 743,456 +0.13(+2.65%)
Sep 21, 2021 4.973 5.066 4.911 4.996 687,015 +0.09(+1.74%)
Sep 20, 2021 4.848 5.000 4.848 4.911 1,413,313 +0.12(+2.60%)
Sep 17, 2021 4.786 4.817 4.662 4.786 1,603,785 -0.03(-0.65%)
Sep 16, 2021 4.903 4.914 4.794 4.817 927,014 -0.12(-2.37%)
Sep 15, 2021 5.035 5.035 4.864 4.934 727,029 -0.12(-2.31%)
Sep 14, 2021 5.090 5.113 5.019 5.051 1,021,159 +0.01(+0.15%)
Sep 13, 2021 5.090 5.090 5.016 5.043 1,587,412 +0.06(+1.25%)
Sep 10, 2021 5.051 5.113 4.957 4.981 933,514 +0.02(+0.31%)
Sep 09, 2021 4.794 5.035 4.739 4.965 1,588,724 +0.17(+3.57%)
Sep 08, 2021 5.051 5.062 4.778 4.794 1,025,543 -0.32(-6.24%)
Sep 07, 2021 5.105 5.191 5.058 5.113 902,271 +0.09(+1.86%)
Sep 03, 2021 5.051 5.097 4.981 5.019 569,660 -0.03(-0.62%)
Sep 02, 2021 5.058 5.163 5.027 5.051 576,482 -0.02(-0.31%)
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.