Skip to main content

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

6.710 -0.110 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.706 4.719 4.664 4.691 4,426,000 +0.02(+0.40%)
Mar 30, 2011 4.556 4.677 4.554 4.672 1,818,404 +0.17(+3.71%)
Mar 29, 2011 4.505 4.554 4.490 4.505 3,862,751 -0.01(-0.22%)
Mar 28, 2011 4.500 4.542 4.485 4.515 3,939,236 +0.00(+0.07%)
Mar 25, 2011 4.546 4.579 4.490 4.512 3,789,530 -0.02(-0.37%)
Mar 24, 2011 4.567 4.567 4.486 4.529 1,597,970 -0.03(-0.56%)
Mar 23, 2011 4.513 4.564 4.466 4.554 3,428,911 +0.05(+1.12%)
Mar 22, 2011 4.446 4.508 4.441 4.503 3,327,915 +0.09(+1.95%)
Mar 21, 2011 4.424 4.458 4.405 4.417 2,295,741 +0.01(+0.11%)
Mar 18, 2011 4.417 4.429 4.394 4.412 3,213,922 +0.07(+1.55%)
Mar 17, 2011 4.392 4.402 4.313 4.345 3,077,238 -0.01(-0.16%)
Mar 16, 2011 4.439 4.446 4.289 4.351 4,878,686 -0.11(-2.50%)
Mar 15, 2011 4.451 4.488 4.449 4.463 2,822,324 -0.04(-0.83%)
Mar 14, 2011 4.488 4.512 4.454 4.500 2,661,722 -0.03(-0.63%)
Mar 11, 2011 4.458 4.542 4.451 4.529 4,540,355 +0.08(+1.86%)
Mar 10, 2011 4.421 4.478 4.402 4.446 2,081,624 -0.01(-0.26%)
Mar 09, 2011 4.449 4.513 4.412 4.458 2,247,143 +0.02(+0.46%)
Mar 08, 2011 4.412 4.471 4.412 4.438 730,444 +0.00(+0.08%)
Mar 07, 2011 4.402 4.458 4.402 4.434 1,729,909 +0.02(+0.46%)
Mar 04, 2011 4.378 4.414 4.362 4.414 2,042,717 +0.03(+0.69%)
Mar 03, 2011 4.367 4.383 4.345 4.383 2,436,028 +0.05(+1.09%)
Mar 02, 2011 4.299 4.338 4.297 4.336 3,612,434 +0.04(+1.02%)
Mar 01, 2011 4.313 4.326 4.281 4.292 3,404,916 -0.02(-0.35%)
Feb 28, 2011 4.260 4.313 4.247 4.308 1,468,271 +0.05(+1.23%)
Feb 25, 2011 4.274 4.297 4.203 4.255 2,000,772 -0.01(-0.24%)
Feb 24, 2011 4.281 4.289 4.242 4.265 2,432,278 -0.03(-0.63%)
Feb 23, 2011 4.286 4.316 4.235 4.292 5,323,824 +0.01(+0.24%)
Feb 22, 2011 4.265 4.343 4.264 4.282 7,192,829 -0.06(-1.44%)
Feb 18, 2011 4.238 4.348 4.237 4.345 3,658,533 +0.11(+2.67%)
Feb 17, 2011 4.068 4.248 4.068 4.232 4,315,194 +0.11(+2.75%)
Feb 16, 2011 4.063 4.129 4.056 4.118 2,306,625 +0.05(+1.24%)
Feb 15, 2011 4.048 4.086 4.037 4.068 2,398,259 +0.02(+0.42%)
Feb 14, 2011 4.051 4.075 4.037 4.051 2,513,834 -0.03(-0.74%)
Feb 11, 2011 4.088 4.103 4.039 4.081 3,235,914 +0.01(+0.29%)
Feb 10, 2011 4.124 4.137 4.058 4.070 2,903,584 -0.07(-1.79%)
Feb 09, 2011 4.174 4.189 4.132 4.144 1,674,509 -0.08(-2.00%)
Feb 08, 2011 4.252 4.264 4.199 4.228 1,863,412 -0.01(-0.12%)
Feb 07, 2011 4.235 4.277 4.221 4.233 1,841,343 -0.01(-0.20%)
Feb 04, 2011 4.296 4.306 4.216 4.242 4,126,901 -0.05(-1.18%)
Feb 03, 2011 4.274 4.316 4.262 4.292 2,489,354 +0.01(+0.16%)
Feb 02, 2011 4.281 4.308 4.254 4.286 2,458,292 -0.08(-1.82%)
Feb 01, 2011 4.294 4.375 4.279 4.365 4,402,272 +0.05(+1.06%)
Jan 31, 2011 4.308 4.329 4.260 4.319 3,517,760 +0.04(+1.03%)
Jan 28, 2011 4.333 4.345 4.215 4.275 2,911,896 -0.07(-1.63%)
Jan 27, 2011 4.421 4.436 4.313 4.346 6,973,492 -0.07(-1.68%)
Jan 26, 2011 4.441 4.448 4.390 4.421 1,808,516 -0.02(-0.53%)
Jan 25, 2011 4.475 4.475 4.402 4.444 1,376,234 +0.01(+0.15%)
Jan 24, 2011 4.449 4.461 4.422 4.438 1,273,402 +0.00(+0.00%)
Jan 21, 2011 4.478 4.497 4.434 4.438 1,517,367 -0.04(-0.87%)
Jan 20, 2011 4.466 4.520 4.466 4.476 1,357,163 -0.02(-0.49%)
Jan 19, 2011 4.540 4.554 4.481 4.498 3,005,059 -0.04(-0.89%)
Jan 18, 2011 4.517 4.567 4.513 4.539 1,536,000 +0.03(+0.67%)
Jan 14, 2011 4.496 4.562 4.473 4.508 1,672,566 -0.04(-0.82%)
Jan 13, 2011 4.458 4.588 4.449 4.546 3,365,305 +0.09(+1.97%)
Jan 12, 2011 4.345 4.466 4.336 4.458 3,726,813 +0.19(+4.47%)
Jan 11, 2011 4.173 4.267 4.164 4.267 976,667 +0.12(+2.81%)
Jan 10, 2011 4.188 4.193 4.139 4.151 1,324,187 -0.05(-1.25%)
Jan 07, 2011 4.215 4.232 4.184 4.203 1,474,977 -0.00(-0.08%)
Jan 06, 2011 4.220 4.220 4.150 4.206 1,605,044 -0.05(-1.19%)
Jan 05, 2011 4.221 4.292 4.211 4.257 3,814,377 +0.03(+0.68%)
Jan 04, 2011 4.277 4.282 4.181 4.228 2,610,576 -0.04(-0.91%)
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.