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 31, 2013 2.855 2.922 2.841 2.873 2,839,960 -0.01(-0.37%)
Jan 30, 2013 2.869 2.883 2.858 2.883 1,449,860 -0.03(-0.92%)
Jan 29, 2013 2.876 2.921 2.855 2.910 1,841,907 +0.02(+0.74%)
Jan 28, 2013 2.881 2.890 2.853 2.889 2,675,831 -0.03(-1.10%)
Jan 25, 2013 2.897 2.928 2.885 2.921 918,455 +0.02(+0.67%)
Jan 24, 2013 2.857 2.917 2.835 2.901 2,038,698 +0.05(+1.75%)
Jan 23, 2013 2.848 2.860 2.832 2.851 2,509,278 +0.04(+1.26%)
Jan 22, 2013 2.798 2.826 2.789 2.816 3,327,119 +0.02(+0.70%)
Jan 18, 2013 2.764 2.803 2.762 2.796 771,001 +0.02(+0.90%)
Jan 17, 2013 2.766 2.787 2.755 2.771 1,587,064 +0.01(+0.39%)
Jan 16, 2013 2.741 2.768 2.739 2.761 1,600,431 +0.02(+0.58%)
Jan 15, 2013 2.700 2.745 2.695 2.745 1,539,522 +0.04(+1.51%)
Jan 14, 2013 2.698 2.720 2.686 2.704 2,343,963 +0.02(+0.66%)
Jan 11, 2013 2.624 2.707 2.624 2.686 2,036,914 +0.02(+0.73%)
Jan 10, 2013 2.625 2.682 2.595 2.666 1,744,695 +0.07(+2.53%)
Jan 09, 2013 2.585 2.625 2.576 2.601 1,221,234 +0.06(+2.38%)
Jan 08, 2013 2.574 2.574 2.529 2.540 1,874,322 -0.09(-3.51%)
Jan 07, 2013 2.597 2.638 2.554 2.633 2,664,119 -0.10(-3.71%)
Jan 04, 2013 2.716 2.748 2.673 2.734 2,851,037 +0.01(+0.39%)
Jan 03, 2013 2.766 2.784 2.718 2.723 2,144,336 -0.06(-2.31%)
Jan 02, 2013 2.751 2.804 2.707 2.788 2,055,797 +0.08(+3.00%)
Dec 31, 2012 2.680 2.716 2.624 2.707 1,636,371 +0.01(+0.46%)
Dec 28, 2012 2.712 2.763 2.691 2.694 2,372,120 -0.03(-1.16%)
Dec 27, 2012 2.726 2.744 2.696 2.726 2,458,833 +0.00(+0.00%)
Dec 26, 2012 2.760 2.779 2.719 2.726 1,727,326 +0.00(+0.00%)
Dec 24, 2012 2.752 2.756 2.703 2.726 671,312 -0.05(-1.97%)
Dec 21, 2012 2.723 2.781 2.721 2.781 4,798,770 +0.05(+1.68%)
Dec 20, 2012 2.730 2.758 2.728 2.735 2,708,735 +0.00(+0.00%)
Dec 19, 2012 2.707 2.752 2.698 2.735 2,685,324 +0.05(+1.71%)
Dec 18, 2012 2.634 2.691 2.624 2.689 2,034,439 +0.04(+1.53%)
Dec 17, 2012 2.641 2.682 2.629 2.648 3,542,182 -0.03(-1.12%)
Dec 14, 2012 2.682 2.687 2.668 2.678 4,491,106 +0.04(+1.54%)
Dec 13, 2012 2.631 2.668 2.620 2.638 2,043,048 +0.00(+0.00%)
Dec 12, 2012 2.618 2.653 2.611 2.638 2,723,894 +0.03(+1.08%)
Dec 11, 2012 2.580 2.648 2.574 2.610 3,194,469 +0.05(+1.93%)
Dec 10, 2012 2.529 2.571 2.506 2.560 2,585,233 +0.05(+2.04%)
Dec 07, 2012 2.502 2.520 2.477 2.509 3,086,472 +0.05(+2.23%)
Dec 06, 2012 2.442 2.472 2.439 2.454 2,638,610 +0.05(+2.05%)
Dec 05, 2012 2.409 2.447 2.398 2.405 2,374,253 +0.02(+0.74%)
Dec 04, 2012 2.430 2.442 2.384 2.388 2,539,920 +0.02(+0.67%)
Nov 30, 2012 2.391 2.405 2.312 2.372 3,206,747 +0.02(+0.98%)
Nov 29, 2012 2.340 2.370 2.324 2.349 2,713,442 +0.01(+0.45%)
Nov 28, 2012 2.289 2.338 2.282 2.338 1,875,447 +0.06(+2.71%)
Nov 27, 2012 2.310 2.333 2.262 2.276 2,093,108 -0.01(-0.54%)
Nov 26, 2012 2.336 2.358 2.278 2.289 2,509,840 -0.06(-2.55%)
Nov 23, 2012 2.305 2.352 2.291 2.349 3,208,635 +0.10(+4.47%)
Nov 21, 2012 2.273 2.282 2.209 2.248 1,541,492 -0.03(-1.24%)
Nov 20, 2012 2.255 2.292 2.234 2.276 1,940,172 +0.01(+0.39%)
Nov 19, 2012 2.317 2.340 2.261 2.268 2,670,931 -0.02(-1.00%)
Nov 16, 2012 2.299 2.342 2.276 2.291 3,532,654 +0.02(+1.09%)
Nov 15, 2012 2.275 2.310 2.257 2.266 1,956,403 -0.04(-1.76%)
Nov 14, 2012 2.342 2.359 2.301 2.306 2,846,233 -0.06(-2.53%)
Nov 13, 2012 2.336 2.393 2.317 2.366 4,811,592 +0.09(+4.11%)
Nov 12, 2012 2.276 2.315 2.245 2.273 4,743,243 -0.13(-5.29%)
Nov 09, 2012 2.430 2.453 2.393 2.400 3,180,166 -0.08(-3.13%)
Nov 08, 2012 2.529 2.559 2.472 2.477 3,582,482 -0.08(-3.04%)
Nov 07, 2012 2.587 2.594 2.551 2.555 4,964,080 -0.06(-2.29%)
Nov 06, 2012 2.622 2.663 2.611 2.615 4,041,175 -0.04(-1.40%)
Nov 05, 2012 2.566 2.656 2.566 2.652 5,860,755 +0.04(+1.42%)
Nov 02, 2012 2.638 2.666 2.576 2.615 3,444,098 -0.02(-0.80%)
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.