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, 2023 9.450 9.635 9.350 9.600 973,530 +0.07(+0.73%)
Nov 29, 2023 9.540 9.610 9.450 9.530 623,625 -0.08(-0.83%)
Nov 28, 2023 9.590 9.770 9.550 9.610 711,452 +0.03(+0.31%)
Nov 27, 2023 9.560 9.610 9.410 9.580 923,203 +0.07(+0.74%)
Nov 24, 2023 9.450 9.510 9.380 9.510 402,377 +0.07(+0.74%)
Nov 22, 2023 9.500 9.510 9.320 9.440 625,329 +0.04(+0.43%)
Nov 21, 2023 9.430 9.480 9.300 9.400 547,444 -0.15(-1.57%)
Nov 20, 2023 9.380 9.550 9.370 9.550 503,951 +0.12(+1.27%)
Nov 17, 2023 9.450 9.620 9.400 9.430 1,001,771 -0.09(-0.95%)
Nov 16, 2023 9.530 9.610 9.420 9.520 1,365,536 +0.02(+0.21%)
Nov 15, 2023 9.440 9.590 9.400 9.500 607,287 +0.10(+1.06%)
Nov 14, 2023 9.160 9.405 9.160 9.400 846,440 +0.32(+3.52%)
Nov 13, 2023 8.970 9.080 8.899 9.080 1,206,328 +0.04(+0.44%)
Nov 10, 2023 8.880 9.040 8.845 9.040 1,272,297 +0.25(+2.84%)
Nov 09, 2023 8.730 8.860 8.655 8.790 2,027,409 -0.03(-0.34%)
Nov 08, 2023 8.990 9.020 8.780 8.820 776,473 -0.19(-2.11%)
Nov 07, 2023 8.990 9.085 8.960 9.010 461,254 +0.10(+1.12%)
Nov 06, 2023 8.760 8.910 8.725 8.910 739,798 +0.13(+1.48%)
Nov 03, 2023 8.750 8.840 8.670 8.780 481,786 +0.20(+2.33%)
Nov 02, 2023 8.520 8.630 8.520 8.580 781,924 +0.11(+1.30%)
Nov 01, 2023 8.180 8.490 8.170 8.470 623,766 +0.31(+3.80%)
Oct 31, 2023 8.060 8.160 8.015 8.160 562,302 -0.02(-0.24%)
Oct 30, 2023 8.340 8.405 8.080 8.180 459,183 -0.08(-0.97%)
Oct 27, 2023 8.550 8.580 8.250 8.260 329,181 -0.20(-2.36%)
Oct 26, 2023 8.320 8.480 8.305 8.460 628,982 +0.31(+3.80%)
Oct 25, 2023 8.250 8.250 8.115 8.150 446,052 -0.10(-1.21%)
Oct 24, 2023 8.240 8.330 8.195 8.250 548,029 +0.05(+0.61%)
Oct 23, 2023 8.070 8.270 8.060 8.200 391,533 +0.06(+0.74%)
Oct 20, 2023 8.090 8.150 8.000 8.140 376,812 +0.00(+0.00%)
Oct 19, 2023 8.000 8.225 8.000 8.140 490,560 +0.29(+3.69%)
Oct 18, 2023 7.980 8.010 7.800 7.850 761,768 -0.33(-4.03%)
Oct 17, 2023 8.140 8.225 8.080 8.180 619,329 -0.08(-0.97%)
Oct 16, 2023 8.180 8.260 8.130 8.260 436,050 +0.11(+1.35%)
Oct 13, 2023 8.230 8.290 8.080 8.150 450,909 -0.01(-0.12%)
Oct 12, 2023 8.330 8.330 8.150 8.160 261,931 -0.18(-2.16%)
Oct 11, 2023 8.300 8.340 8.195 8.340 513,611 +0.03(+0.36%)
Oct 10, 2023 8.100 8.310 8.100 8.310 460,190 +0.26(+3.23%)
Oct 09, 2023 7.840 8.050 7.790 8.050 470,859 +0.11(+1.39%)
Oct 06, 2023 7.780 7.940 7.630 7.940 593,321 +0.03(+0.38%)
Oct 05, 2023 8.020 8.090 7.820 7.910 534,270 -0.15(-1.86%)
Oct 04, 2023 8.070 8.090 7.960 8.060 796,686 +0.00(+0.00%)
Oct 03, 2023 8.260 8.280 8.012 8.060 709,474 -0.33(-3.93%)
Oct 02, 2023 8.440 8.490 8.265 8.390 598,106 -0.05(-0.56%)
Sep 29, 2023 8.485 8.553 8.389 8.437 2,323,078 +0.09(+1.04%)
Sep 28, 2023 8.197 8.375 8.158 8.351 654,024 +0.13(+1.64%)
Sep 27, 2023 8.466 8.466 8.096 8.216 940,701 -0.37(-4.26%)
Sep 26, 2023 8.716 8.774 8.524 8.582 586,390 -0.18(-2.09%)
Sep 25, 2023 8.572 8.774 8.688 8.764 1,039,269 +0.11(+1.22%)
Sep 22, 2023 8.659 8.688 8.585 8.659 418,585 +0.04(+0.45%)
Sep 21, 2023 8.649 8.774 8.548 8.620 1,626,225 -0.23(-2.61%)
Sep 20, 2023 8.793 8.870 8.740 8.851 954,243 +0.06(+0.66%)
Sep 19, 2023 8.832 8.947 8.707 8.793 703,469 +0.12(+1.33%)
Sep 18, 2023 8.880 8.880 8.630 8.678 1,398,050 -0.21(-2.38%)
Sep 15, 2023 8.716 8.890 8.707 8.890 1,218,505 +0.17(+1.99%)
Sep 14, 2023 8.668 8.745 8.591 8.716 741,833 +0.13(+1.46%)
Sep 13, 2023 8.466 8.707 8.447 8.591 901,306 +0.15(+1.82%)
Sep 12, 2023 8.206 8.437 8.197 8.437 670,534 +0.19(+2.33%)
Sep 11, 2023 8.158 8.288 8.086 8.245 352,722 +0.17(+2.15%)
Sep 08, 2023 7.995 8.072 7.928 8.072 447,692 +0.09(+1.08%)
Sep 07, 2023 7.995 8.053 7.956 7.985 278,706 -0.04(-0.48%)
Sep 06, 2023 8.091 8.168 8.000 8.024 296,244 -0.18(-2.23%)
Sep 05, 2023 8.168 8.245 8.120 8.206 437,709 -0.13(-1.61%)
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.