Skip to main content

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

7.910 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.546 3.580 3.429 3.463 3,023,254 -0.04(-1.02%)
Jan 28, 2010 3.533 3.536 3.485 3.499 2,215,892 -0.03(-0.96%)
Jan 27, 2010 3.483 3.556 3.385 3.533 3,600,786 +0.04(+1.07%)
Jan 26, 2010 3.480 3.575 3.427 3.495 2,328,517 -0.02(-0.68%)
Jan 25, 2010 3.580 3.616 3.458 3.519 2,505,010 +0.02(+0.63%)
Jan 22, 2010 3.528 3.592 3.473 3.497 2,850,516 -0.06(-1.63%)
Jan 21, 2010 3.645 3.652 3.516 3.555 2,752,946 -0.07(-1.83%)
Jan 20, 2010 3.613 3.642 3.500 3.621 3,160,403 -0.09(-2.34%)
Jan 19, 2010 3.611 3.713 3.599 3.708 2,188,007 +0.05(+1.30%)
Jan 15, 2010 3.715 3.660 3.660 3.660 1,553,783 -0.05(-1.24%)
Jan 14, 2010 3.788 3.788 3.698 3.706 1,983,053 -0.11(-2.85%)
Jan 13, 2010 3.890 3.907 3.784 3.815 2,913,989 -0.12(-3.03%)
Jan 12, 2010 3.819 3.963 3.808 3.934 3,683,893 +0.03(+0.83%)
Jan 11, 2010 3.846 3.905 3.827 3.902 5,068,882 +0.05(+1.37%)
Jan 08, 2010 3.764 3.885 3.752 3.849 2,037,042 +0.07(+1.98%)
Jan 07, 2010 3.837 3.841 3.764 3.774 1,177,942 -0.07(-1.95%)
Jan 06, 2010 3.839 3.914 3.817 3.849 1,630,772 +0.00(+0.09%)
Jan 05, 2010 3.842 3.868 3.783 3.846 2,273,583 +0.04(+1.03%)
Jan 04, 2010 3.750 3.827 3.750 3.807 2,094,392 +0.16(+4.29%)
Dec 31, 2009 3.689 3.650 3.650 3.650 493,637 -0.06(-1.61%)
Dec 30, 2009 3.670 3.716 3.633 3.710 2,024,548 +0.02(+0.46%)
Dec 29, 2009 3.696 3.727 3.662 3.693 2,442,583 +0.01(+0.32%)
Dec 28, 2009 3.750 3.750 3.659 3.681 1,003,118 -0.07(-1.95%)
Dec 24, 2009 3.689 3.773 3.689 3.754 253,042 +0.06(+1.61%)
Dec 23, 2009 3.659 3.698 3.596 3.694 1,798,521 +0.04(+1.12%)
Dec 22, 2009 3.725 3.725 3.594 3.653 2,226,417 -0.07(-1.83%)
Dec 21, 2009 3.684 3.750 3.660 3.722 3,146,857 +0.13(+3.60%)
Dec 18, 2009 3.579 3.652 3.579 3.592 2,526,460 -0.04(-1.22%)
Dec 17, 2009 3.652 3.689 3.608 3.636 2,320,942 -0.10(-2.69%)
Dec 16, 2009 3.706 3.798 3.667 3.737 4,095,270 -0.00(-0.09%)
Dec 15, 2009 3.732 3.893 3.703 3.740 1,900,504 -0.09(-2.22%)
Dec 14, 2009 3.888 3.892 3.798 3.825 1,531,880 -0.01(-0.18%)
Dec 11, 2009 3.810 3.856 3.783 3.832 1,289,604 +0.03(+0.72%)
Dec 10, 2009 3.722 3.836 3.710 3.805 2,728,299 +0.13(+3.61%)
Dec 09, 2009 3.553 3.686 3.548 3.672 3,545,886 +0.12(+3.40%)
Dec 08, 2009 3.516 3.575 3.456 3.551 2,145,860 -0.02(-0.52%)
Dec 07, 2009 3.504 3.608 3.497 3.570 1,354,312 +0.02(+0.48%)
Dec 04, 2009 3.643 3.659 3.497 3.553 2,441,437 +0.02(+0.53%)
Dec 03, 2009 3.604 3.638 3.521 3.534 1,663,876 -0.04(-1.19%)
Dec 02, 2009 3.436 3.579 3.434 3.577 2,579,368 +0.15(+4.37%)
Dec 01, 2009 3.471 3.475 3.383 3.427 3,979,835 -0.01(-0.25%)
Nov 30, 2009 3.414 3.468 3.352 3.436 4,997,857 +0.02(+0.60%)
Nov 27, 2009 3.288 3.449 3.288 3.415 1,610,604 -0.03(-0.89%)
Nov 25, 2009 3.468 3.468 3.405 3.446 863,830 +0.00(+0.10%)
Nov 24, 2009 3.390 3.458 3.324 3.442 1,555,387 +0.04(+1.10%)
Nov 23, 2009 3.368 3.425 3.366 3.405 2,427,163 +0.14(+4.44%)
Nov 20, 2009 3.288 3.340 3.235 3.260 2,881,192 -0.08(-2.39%)
Nov 19, 2009 3.391 3.391 3.310 3.340 3,042,776 -0.03(-0.96%)
Nov 18, 2009 3.390 3.468 3.354 3.373 2,221,527 -0.02(-0.70%)
Nov 17, 2009 3.357 3.402 3.308 3.397 1,933,478 -0.02(-0.45%)
Nov 16, 2009 3.352 3.451 3.282 3.412 3,348,784 +0.12(+3.51%)
Nov 13, 2009 3.203 3.328 3.187 3.296 2,685,030 +0.13(+4.05%)
Nov 12, 2009 3.232 3.276 3.139 3.168 2,590,500 -0.05(-1.52%)
Nov 11, 2009 3.271 3.311 3.193 3.217 2,006,797 -0.04(-1.34%)
Nov 10, 2009 3.237 3.291 3.196 3.260 2,819,094 -0.02(-0.67%)
Nov 09, 2009 3.208 3.286 3.176 3.282 2,917,646 +0.14(+4.62%)
Nov 06, 2009 3.058 3.137 3.033 3.137 3,314,922 +0.04(+1.20%)
Nov 05, 2009 3.021 3.107 3.013 3.100 3,418,454 +0.10(+3.25%)
Nov 04, 2009 3.031 3.041 2.972 3.003 3,030,323 +0.04(+1.31%)
Nov 03, 2009 2.880 3.013 2.865 2.964 3,547,569 +0.01(+0.23%)
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.