Skip to main content

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

7.720 -0.160 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.975 7.283 6.965 7.273 832,263 +0.22(+3.14%)
Nov 29, 2022 7.100 7.225 7.033 7.052 592,935 -0.03(-0.41%)
Nov 28, 2022 7.004 7.086 6.980 7.081 905,952 +0.05(+0.68%)
Nov 25, 2022 7.148 7.225 6.987 7.033 428,364 -0.02(-0.27%)
Nov 23, 2022 7.071 7.090 6.840 7.052 908,363 -0.16(-2.27%)
Nov 22, 2022 7.543 7.629 7.191 7.216 1,688,206 -0.18(-2.39%)
Nov 21, 2022 7.475 7.585 7.208 7.392 2,922,262 +1.35(+22.37%)
Nov 18, 2022 6.077 6.133 6.018 6.041 527,623 -0.05(-0.76%)
Nov 17, 2022 6.013 6.137 5.972 6.087 756,626 -0.22(-3.50%)
Nov 16, 2022 6.528 6.588 6.275 6.307 617,486 -0.34(-5.12%)
Nov 15, 2022 6.666 6.730 6.611 6.647 372,355 +0.03(+0.42%)
Nov 14, 2022 6.565 6.753 6.551 6.620 480,027 +0.10(+1.55%)
Nov 11, 2022 6.454 6.620 6.367 6.519 966,657 +0.03(+0.42%)
Nov 10, 2022 6.592 6.611 6.335 6.491 814,846 -0.43(-6.24%)
Nov 09, 2022 7.043 7.112 6.877 6.923 689,551 -0.19(-2.71%)
Nov 08, 2022 7.015 7.162 6.992 7.116 1,082,366 +0.06(+0.91%)
Nov 07, 2022 7.227 7.273 6.992 7.052 966,014 -0.36(-4.84%)
Nov 04, 2022 7.346 7.576 7.250 7.411 1,183,927 +0.26(+3.60%)
Nov 03, 2022 7.024 7.162 6.960 7.153 725,054 +0.07(+1.04%)
Nov 02, 2022 7.245 7.080 1,241,189 -0.21(-2.90%)
Nov 01, 2022 6.960 7.337 6.951 7.291 2,482,370 +0.79(+12.16%)
Oct 31, 2022 6.114 6.510 6.096 6.500 705,535 +0.24(+3.82%)
Oct 28, 2022 6.151 6.270 6.151 6.261 685,537 +0.03(+0.44%)
Oct 27, 2022 6.087 6.335 6.077 6.234 693,879 +0.20(+3.35%)
Oct 26, 2022 6.077 6.123 5.976 6.031 1,744,188 -0.18(-2.96%)
Oct 25, 2022 6.188 6.252 6.151 6.215 1,432,278 -0.04(-0.59%)
Oct 24, 2022 5.976 6.252 5.967 6.252 1,372,303 +0.19(+3.19%)
Oct 21, 2022 5.838 6.091 5.829 6.059 401,399 +0.28(+4.77%)
Oct 20, 2022 5.774 5.866 5.765 5.783 489,490 +0.10(+1.78%)
Oct 19, 2022 5.618 5.737 5.608 5.682 337,831 +0.06(+1.15%)
Oct 18, 2022 5.572 5.618 5.498 5.618 369,538 +0.16(+2.86%)
Oct 17, 2022 5.406 5.572 5.406 5.461 416,667 +0.14(+2.59%)
Oct 14, 2022 5.425 5.443 5.314 5.323 845,121 -0.13(-2.36%)
Oct 13, 2022 5.461 5.549 5.411 5.452 428,522 +0.02(+0.34%)
Oct 12, 2022 5.599 5.599 5.434 5.434 664,702 -0.17(-2.96%)
Oct 11, 2022 5.792 5.802 5.599 5.599 542,360 -0.19(-3.33%)
Oct 10, 2022 5.746 5.825 5.728 5.792 497,732 +0.16(+2.77%)
Oct 07, 2022 5.765 5.779 5.627 5.636 742,915 -0.09(-1.61%)
Oct 06, 2022 5.737 5.783 5.691 5.728 799,540 +0.01(+0.16%)
Oct 05, 2022 5.737 5.788 5.700 5.719 617,572 -0.11(-1.89%)
Oct 04, 2022 6.004 6.022 5.774 5.829 862,325 -0.11(-1.86%)
Oct 03, 2022 5.756 6.008 5.733 5.939 978,437 +0.49(+8.94%)
Sep 30, 2022 5.397 5.535 5.379 5.452 896,153 +0.06(+1.19%)
Sep 29, 2022 5.323 5.397 5.250 5.388 642,512 -0.02(-0.34%)
Sep 28, 2022 5.397 5.452 5.356 5.406 424,832 +0.07(+1.38%)
Sep 27, 2022 5.498 5.526 5.323 5.333 992,322 -0.14(-2.52%)
Sep 26, 2022 5.664 5.682 5.452 5.471 681,091 -0.35(-6.00%)
Sep 23, 2022 5.939 5.939 5.783 5.820 505,104 -0.23(-3.80%)
Sep 22, 2022 5.838 6.077 5.838 6.050 455,238 +0.23(+3.95%)
Sep 21, 2022 5.884 5.930 5.802 5.820 328,696 -0.01(-0.16%)
Sep 20, 2022 5.820 5.875 5.797 5.829 265,052 -0.04(-0.63%)
Sep 19, 2022 5.654 5.875 5.627 5.866 283,008 +0.18(+3.24%)
Sep 16, 2022 5.645 5.728 5.613 5.682 575,090 +0.01(+0.16%)
Sep 15, 2022 5.848 5.848 5.673 5.673 383,476 -0.19(-3.29%)
Sep 14, 2022 5.894 5.916 5.852 5.866 251,672 +0.03(+0.47%)
Sep 13, 2022 5.967 6.022 5.838 5.838 499,065 -0.24(-3.93%)
Sep 12, 2022 6.096 6.133 6.072 6.077 393,402 +0.06(+0.92%)
Sep 09, 2022 5.995 6.087 5.949 6.022 271,621 +0.06(+0.92%)
Sep 08, 2022 6.022 6.068 5.894 5.967 310,597 -0.13(-2.11%)
Sep 07, 2022 6.022 6.123 5.949 6.096 207,577 +0.11(+1.84%)
Sep 06, 2022 6.041 6.054 5.935 5.985 665,757 -0.20(-3.27%)
Sep 02, 2022 6.169 6.234 6.133 6.188 665,977 +0.11(+1.82%)
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.