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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2002 0.6136 0.6386 0.6136 0.6386 267,115 +0.01(+1.08%)
Dec 30, 2002 0.6295 0.6363 0.6249 0.6317 163,261 +0.02(+2.96%)
Dec 27, 2002 0.6249 0.6249 0.6090 0.6136 161,941 -0.02(-3.23%)
Dec 26, 2002 0.6476 0.6476 0.6249 0.6340 159,741 -0.04(-5.42%)
Dec 24, 2002 0.6317 0.6704 0.6317 0.6704 119,255 +0.02(+2.43%)
Dec 23, 2002 0.6499 0.6817 0.6249 0.6545 631,924 -0.05(-7.40%)
Dec 20, 2002 0.6476 0.7067 0.6476 0.7067 5,653,876 +0.10(+17.36%)
Dec 19, 2002 0.5590 0.6090 0.5590 0.6022 3,900,681 +0.05(+9.05%)
Dec 18, 2002 0.5113 0.5658 0.5022 0.5522 1,800,720 +0.04(+7.52%)
Dec 17, 2002 0.5068 0.5158 0.4999 0.5136 295,719 +0.01(+2.73%)
Dec 16, 2002 0.4954 0.5113 0.4886 0.4999 359,088 +0.01(+2.80%)
Dec 13, 2002 0.4727 0.5090 0.4590 0.4863 1,835,045 +0.03(+6.47%)
Dec 12, 2002 0.4658 0.4681 0.4522 0.4568 2,277,304 -0.00(-0.49%)
Dec 11, 2002 0.4522 0.4613 0.4363 0.4590 766,582 +0.01(+2.54%)
Dec 10, 2002 0.4318 0.4477 0.4249 0.4477 1,073,743 +0.02(+3.68%)
Dec 09, 2002 0.4363 0.4409 0.4318 0.4318 261,835 -0.01(-3.06%)
Dec 06, 2002 0.4545 0.4545 0.4409 0.4454 303,200 +0.01(+2.62%)
Dec 05, 2002 0.4499 0.4499 0.4295 0.4340 847,113 -0.01(-2.05%)
Dec 04, 2002 0.4431 0.4522 0.4386 0.4431 2,449,367 -0.00(-1.02%)
Dec 03, 2002 0.4658 0.4658 0.4454 0.4477 1,532,725 -0.02(-4.37%)
Dec 02, 2002 0.5068 0.5068 0.4613 0.4681 3,102,415 -0.02(-3.29%)
Nov 29, 2002 0.4863 0.4908 0.4840 0.4840 484,504 +0.01(+2.40%)
Nov 27, 2002 0.4545 0.4795 0.4499 0.4727 324,323 +0.03(+6.12%)
Nov 26, 2002 0.4772 0.4772 0.4431 0.4454 4,145,354 -0.02(-4.39%)
Nov 25, 2002 0.4772 0.4818 0.4658 0.4658 4,232,486 -0.02(-3.30%)
Nov 22, 2002 0.4863 0.4931 0.4613 0.4818 1,796,320 -0.01(-1.85%)
Nov 21, 2002 0.5113 0.5158 0.4908 0.4908 2,649,154 -0.01(-1.37%)
Nov 20, 2002 0.5090 0.5090 0.4908 0.4977 1,382,665 +0.01(+2.34%)
Nov 19, 2002 0.4908 0.4999 0.4818 0.4863 738,418 -0.00(-0.47%)
Nov 18, 2002 0.4999 0.4999 0.4886 0.4886 74,369 +0.01(+2.38%)
Nov 15, 2002 0.4772 0.4795 0.4704 0.4772 90,212 +0.00(+0.00%)
Nov 14, 2002 0.4727 0.4772 0.4681 0.4772 492,865 +0.01(+2.44%)
Nov 13, 2002 0.4704 0.4704 0.4568 0.4658 202,867 -0.00(-0.97%)
Nov 12, 2002 0.4818 0.4818 0.4658 0.4704 210,788 -0.01(-2.36%)
Nov 11, 2002 0.4908 0.4977 0.4772 0.4818 1,250,647 +0.01(+2.91%)
Nov 08, 2002 0.4772 0.4954 0.4681 0.4681 2,002,267 -0.01(-1.90%)
Nov 07, 2002 0.4999 0.4999 0.4772 0.4772 651,727 -0.01(-2.33%)
Nov 06, 2002 0.4999 0.4999 0.4818 0.4886 157,101 -0.02(-4.44%)
Nov 05, 2002 0.5181 0.5181 0.5045 0.5113 1,292,012 -0.03(-5.46%)
Nov 04, 2002 0.5431 0.5499 0.5227 0.5408 916,202 +0.02(+3.93%)
Nov 01, 2002 0.5158 0.5431 0.5113 0.5204 184,384 -0.00(-0.43%)
Oct 31, 2002 0.5340 0.5431 0.5227 0.5227 1,025,337 +0.00(+0.00%)
Oct 30, 2002 0.4931 0.5227 0.4931 0.5227 1,042,059 +0.05(+9.52%)
Oct 29, 2002 0.4886 0.4931 0.4772 0.4772 275,476 -0.02(-4.55%)
Oct 28, 2002 0.5408 0.5590 0.4999 0.4999 3,566,237 -0.03(-5.98%)
Oct 25, 2002 0.5045 0.5317 0.5045 0.5317 1,173,197 +0.03(+6.36%)
Oct 24, 2002 0.5045 0.5158 0.4886 0.4999 998,053 +0.00(+0.92%)
Oct 23, 2002 0.4499 0.4954 0.4499 0.4954 2,505,695 +0.06(+12.95%)
Oct 22, 2002 0.4295 0.4568 0.4295 0.4386 2,151,888 +0.01(+2.66%)
Oct 21, 2002 0.4340 0.4386 0.4272 0.4272 1,040,299 -0.01(-1.57%)
Oct 18, 2002 0.4272 0.4363 0.4272 0.4340 2,700,201 +0.01(+1.60%)
Oct 17, 2002 0.4318 0.4340 0.4159 0.4272 4,827,446 +0.00(+0.53%)
Oct 16, 2002 0.4409 0.4409 0.4249 0.4249 109,134,600 -0.01(-3.11%)
Oct 15, 2002 0.4318 0.4545 0.4318 0.4386 747,660 +0.02(+4.89%)
Oct 14, 2002 0.4386 0.4545 0.4090 0.4181 44,005 -0.04(-8.00%)
Oct 11, 2002 0.4772 0.4772 0.4522 0.4545 683,851 +0.00(+0.00%)
Oct 10, 2002 0.4658 0.4772 0.4431 0.4545 3,280,639 -0.01(-2.91%)
Oct 09, 2002 0.4863 0.4863 0.4681 0.4681 81,850 -0.02(-4.19%)
Oct 08, 2002 0.4999 0.5113 0.4840 0.4886 2,036,152 +0.00(+0.00%)
Oct 07, 2002 0.5113 0.5158 0.4886 0.4886 367,889 -0.02(-3.15%)
Oct 04, 2002 0.5113 0.5386 0.4999 0.5045 110,630,800 +0.01(+1.37%)
Oct 03, 2002 0.4772 0.5227 0.4772 0.4977 959,768 +0.04(+8.42%)
Oct 02, 2002 0.4772 0.5386 0.4545 0.4590 2,800,974 -0.02(-3.81%)
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.