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 )

7.150 -0.410 (-5.42%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 29, 2006 2.568 2.581 2.525 2.561 1,595,213 -0.02(-0.70%)
Sep 28, 2006 2.525 2.595 2.509 2.579 2,226,257 +0.07(+2.81%)
Sep 27, 2006 2.477 2.529 2.466 2.509 1,393,226 +0.07(+2.99%)
Sep 26, 2006 2.409 2.459 2.386 2.436 769,222 +0.07(+3.18%)
Sep 25, 2006 2.250 2.368 2.250 2.361 1,453,074 +0.06(+2.57%)
Sep 22, 2006 2.316 2.316 2.257 2.302 1,085,625 -0.01(-0.39%)
Sep 21, 2006 2.402 2.418 2.307 2.311 2,408,002 -0.12(-4.95%)
Sep 20, 2006 2.538 2.552 2.400 2.431 1,821,403 -0.10(-3.78%)
Sep 19, 2006 2.584 2.588 2.493 2.527 905,201 -0.05(-1.85%)
Sep 18, 2006 2.552 2.593 2.502 2.575 1,476,837 +0.06(+2.44%)
Sep 15, 2006 2.495 2.522 2.459 2.513 1,769,916 +0.04(+1.65%)
Sep 14, 2006 2.520 2.538 2.461 2.472 685,611 -0.05(-2.16%)
Sep 13, 2006 2.495 2.545 2.447 2.527 673,290 +0.02(+0.91%)
Sep 12, 2006 2.545 2.545 2.456 2.504 3,073,811 -0.02(-0.72%)
Sep 11, 2006 2.511 2.586 2.481 2.522 1,712,709 -0.02(-0.98%)
Sep 08, 2006 2.568 2.575 2.511 2.547 2,121,964 -0.03(-1.23%)
Sep 07, 2006 2.636 2.641 2.570 2.579 456,341 -0.03(-1.30%)
Sep 06, 2006 2.602 2.616 2.561 2.613 2,033,512 -0.02(-0.95%)
Sep 05, 2006 2.563 2.643 2.543 2.638 2,208,655 +0.14(+5.64%)
Sep 01, 2006 2.481 2.502 2.436 2.497 2,044,073 +0.01(+0.55%)
Aug 31, 2006 2.441 2.484 2.386 2.484 1,881,251 +0.09(+3.60%)
Aug 30, 2006 2.397 2.436 2.375 2.397 1,160,435 +0.03(+1.15%)
Aug 29, 2006 2.341 2.370 2.302 2.370 640,725 +0.03(+1.36%)
Aug 28, 2006 2.250 2.338 2.247 2.338 721,256 +0.07(+3.21%)
Aug 25, 2006 2.257 2.272 2.209 2.266 703,654 +0.01(+0.50%)
Aug 24, 2006 2.254 2.291 2.211 2.254 1,385,745 +0.01(+0.40%)
Aug 23, 2006 2.368 2.370 2.245 2.245 2,271,584 -0.13(-5.64%)
Aug 22, 2006 2.420 2.434 2.343 2.379 956,688 -0.06(-2.42%)
Aug 21, 2006 2.422 2.445 2.391 2.438 999,813 +0.02(+0.66%)
Aug 18, 2006 2.420 2.425 2.386 2.422 848,873 +0.02(+0.66%)
Aug 17, 2006 2.441 2.506 2.404 2.406 1,177,157 -0.01(-0.47%)
Aug 16, 2006 2.416 2.445 2.372 2.418 1,726,351 +0.03(+1.43%)
Aug 15, 2006 2.352 2.393 2.341 2.384 698,373 +0.09(+3.86%)
Aug 14, 2006 2.363 2.388 2.295 2.295 737,098 -0.05(-1.94%)
Aug 11, 2006 2.393 2.395 2.318 2.341 692,212 -0.05(-2.00%)
Aug 10, 2006 2.307 2.388 2.288 2.388 749,860 +0.08(+3.34%)
Aug 09, 2006 2.413 2.431 2.288 2.311 1,418,309 -0.05(-2.21%)
Aug 08, 2006 2.420 2.425 2.350 2.363 1,358,021 -0.03(-1.05%)
Aug 07, 2006 2.397 2.411 2.375 2.388 2,064,316 +0.03(+1.15%)
Aug 04, 2006 2.404 2.443 2.329 2.361 997,173 -0.01(-0.48%)
Aug 03, 2006 2.291 2.384 2.279 2.372 1,181,998 +0.04(+1.66%)
Aug 02, 2006 2.307 2.336 2.286 2.334 1,143,273 +0.03(+1.48%)
Aug 01, 2006 2.288 2.304 2.241 2.300 1,083,865 -0.01(-0.49%)
Jul 31, 2006 2.304 2.318 2.275 2.311 3,408,696 +0.01(+0.39%)
Jul 28, 2006 2.300 2.322 2.270 2.302 858,554 +0.04(+1.71%)
Jul 27, 2006 2.293 2.336 2.243 2.263 660,088 -0.03(-1.29%)
Jul 26, 2006 2.286 2.316 2.266 2.293 698,813 -0.01(-0.39%)
Jul 25, 2006 2.297 2.313 2.250 2.302 704,534 +0.01(+0.40%)
Jul 24, 2006 2.250 2.309 2.238 2.293 962,848 +0.07(+2.96%)
Jul 21, 2006 2.236 2.241 2.195 2.227 936,005 -0.01(-0.41%)
Jul 20, 2006 2.272 2.283 2.193 2.236 1,078,584 -0.02(-0.91%)
Jul 19, 2006 2.184 2.295 2.170 2.257 1,992,146 +0.07(+3.01%)
Jul 18, 2006 2.088 2.197 2.063 2.191 1,072,423 +0.11(+5.24%)
Jul 17, 2006 2.054 2.088 2.043 2.082 686,051 +0.02(+0.77%)
Jul 14, 2006 2.052 2.079 2.000 2.066 749,420 +0.02(+1.00%)
Jul 13, 2006 2.086 2.102 2.045 2.045 582,197 -0.09(-4.36%)
Jul 12, 2006 2.150 2.166 2.122 2.138 637,205 -0.03(-1.57%)
Jul 11, 2006 2.132 2.172 2.070 2.172 1,059,661 +0.02(+0.95%)
Jul 10, 2006 2.170 2.170 2.129 2.152 739,298 +0.02(+0.74%)
Jul 07, 2006 2.200 2.200 2.107 2.136 793,426 -0.06(-2.89%)
Jul 06, 2006 2.136 2.207 2.136 2.200 1,736,032 +0.09(+4.09%)
Jul 05, 2006 2.159 2.159 2.104 2.113 1,586,412 -0.10(-4.62%)
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.