Skip to main content

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

7.910 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.454 5.572 5.556 567,079 +0.19(+3.63%)
Jan 28, 2022 5.318 5.378 5.301 5.361 522,590 +0.09(+1.77%)
Jan 27, 2022 5.259 5.301 5.225 5.268 698,033 +0.09(+1.80%)
Jan 26, 2022 5.217 5.285 5.149 5.174 1,025,247 +0.02(+0.33%)
Jan 25, 2022 5.030 5.174 5.013 5.157 1,841,277 +0.16(+3.22%)
Jan 24, 2022 5.022 5.047 4.929 4.997 790,396 -0.05(-1.01%)
Jan 21, 2022 5.030 5.081 4.971 5.047 2,087,968 +0.07(+1.36%)
Jan 20, 2022 4.971 5.056 4.971 4.980 580,286 +0.06(+1.20%)
Jan 19, 2022 4.827 4.946 4.827 4.920 926,420 +0.23(+4.87%)
Jan 18, 2022 4.759 4.802 4.683 4.692 770,987 -0.03(-0.54%)
Jan 14, 2022 4.717 0 +0.05(+1.09%)
Jan 13, 2022 4.624 4.726 4.611 4.666 484,689 +0.07(+1.47%)
Jan 12, 2022 4.539 4.624 4.539 4.599 775,585 +0.08(+1.69%)
Jan 11, 2022 4.429 4.539 4.416 4.522 879,762 +0.09(+2.10%)
Jan 10, 2022 4.438 4.463 4.378 4.429 796,647 -0.03(-0.57%)
Jan 07, 2022 4.421 4.488 4.400 4.455 819,510 +0.05(+1.15%)
Jan 06, 2022 4.471 4.497 4.404 4.404 1,029,553 -0.08(-1.70%)
Jan 05, 2022 4.632 4.641 4.480 4.480 822,962 -0.14(-2.94%)
Jan 04, 2022 4.615 4.696 4.603 4.615 469,684 -0.05(-1.09%)
Jan 03, 2022 4.717 4.717 4.603 4.666 1,002,214 -0.10(-2.13%)
Dec 31, 2021 4.696 4.776 4.696 4.768 1,665,675 +0.06(+1.33%)
Dec 30, 2021 4.655 4.705 4.622 4.705 957,310 +0.12(+2.73%)
Dec 29, 2021 4.664 4.664 4.555 4.580 447,134 -0.07(-1.61%)
Dec 28, 2021 4.639 4.655 4.589 4.655 426,769 +0.02(+0.54%)
Dec 27, 2021 4.589 4.655 4.547 4.630 2,358,360 +0.10(+2.21%)
Dec 23, 2021 4.505 4.530 4.443 4.530 1,061,524 +0.02(+0.37%)
Dec 22, 2021 4.430 4.514 4.414 4.514 605,169 +0.07(+1.69%)
Dec 21, 2021 4.455 4.472 4.414 4.439 1,211,812 -0.02(-0.56%)
Dec 20, 2021 4.522 4.522 4.405 4.464 1,394,905 -0.09(-2.01%)
Dec 17, 2021 4.505 4.614 4.497 4.555 4,514,386 +0.02(+0.55%)
Dec 16, 2021 4.580 4.597 4.514 4.530 703,599 -0.07(-1.63%)
Dec 15, 2021 4.547 4.609 4.501 4.605 798,074 +0.03(+0.73%)
Dec 14, 2021 4.605 4.656 4.543 4.572 1,612,739 -0.02(-0.54%)
Dec 13, 2021 4.630 4.697 4.580 4.597 1,748,847 -0.07(-1.43%)
Dec 10, 2021 4.622 4.689 4.622 4.664 1,387,016 +0.03(+0.72%)
Dec 09, 2021 4.664 4.664 4.580 4.630 1,136,558 -0.02(-0.36%)
Dec 08, 2021 4.564 4.672 4.564 4.647 1,396,090 +0.16(+3.53%)
Dec 07, 2021 4.439 4.489 4.405 4.489 1,119,368 +0.09(+2.08%)
Dec 06, 2021 4.430 4.447 4.364 4.397 791,661 -0.02(-0.56%)
Dec 03, 2021 4.547 4.580 4.380 4.422 1,235,032 -0.09(-2.03%)
Dec 02, 2021 4.514 4.568 4.447 4.514 1,512,521 +0.12(+2.65%)
Dec 01, 2021 4.405 4.489 4.347 4.397 1,415,449 +0.00(+0.00%)
Nov 30, 2021 4.447 4.493 4.335 4.397 1,874,430 -0.05(-1.12%)
Nov 29, 2021 4.405 4.447 4.364 4.447 761,357 +0.11(+2.50%)
Nov 26, 2021 4.405 4.405 4.335 4.339 741,354 -0.10(-2.25%)
Nov 24, 2021 4.489 4.489 4.401 4.439 984,509 -0.05(-1.11%)
Nov 23, 2021 4.397 4.497 4.330 4.489 1,091,999 +0.06(+1.32%)
Nov 22, 2021 4.505 4.543 4.414 4.430 894,244 -0.07(-1.66%)
Nov 19, 2021 4.514 4.564 4.464 4.505 623,806 +0.05(+1.12%)
Nov 18, 2021 4.472 4.439 4.414 4.455 938,886 -0.04(-0.93%)
Nov 17, 2021 4.505 4.526 4.447 4.497 1,091,536 -0.07(-1.46%)
Nov 16, 2021 4.614 4.630 4.530 4.564 841,365 -0.08(-1.79%)
Nov 15, 2021 4.680 4.680 4.622 4.647 710,911 -0.01(-0.18%)
Nov 12, 2021 4.655 4.680 4.614 4.655 1,706,473 -0.05(-1.06%)
Nov 11, 2021 4.705 4.780 4.668 4.705 862,691 +0.09(+1.99%)
Nov 10, 2021 4.655 4.559 4.614 1,942,058 +0.09(+2.03%)
Nov 09, 2021 4.439 4.555 4.439 4.522 1,282,753 +0.15(+3.43%)
Nov 08, 2021 4.414 4.456 4.326 4.372 902,640 -0.03(-0.76%)
Nov 05, 2021 4.364 4.430 4.355 4.405 768,710 +0.07(+1.54%)
Nov 04, 2021 4.330 4.393 4.276 4.339 856,068 -0.05(-1.14%)
Nov 03, 2021 4.222 4.414 4.214 4.389 1,032,471 +0.17(+3.94%)
Nov 02, 2021 4.281 4.285 4.172 4.222 939,106 -0.07(-1.55%)
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.