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, 2008 2.377 2.473 2.357 2.417 3,115,326 +0.01(+0.55%)
Jan 30, 2008 2.410 2.491 2.364 2.404 3,586,624 -0.01(-0.62%)
Jan 29, 2008 2.508 2.516 2.399 2.418 2,365,068 +0.00(+0.14%)
Jan 28, 2008 2.352 2.493 2.326 2.415 3,527,924 +0.08(+3.40%)
Jan 25, 2008 2.407 2.443 2.309 2.336 2,090,778 +0.01(+0.36%)
Jan 24, 2008 2.311 2.374 2.303 2.327 2,323,549 +0.01(+0.57%)
Jan 23, 2008 2.231 2.332 2.178 2.314 3,307,731 -0.02(-0.92%)
Jan 22, 2008 2.245 2.357 2.245 2.336 4,877,361 -0.03(-1.40%)
Jan 21, 2008 2.359 2.382 2.293 2.369 0 +0.00(+0.00%)
Jan 18, 2008 2.359 2.382 2.293 2.369 4,114,067 +0.07(+3.25%)
Jan 17, 2008 2.442 2.466 2.251 2.294 3,582,438 -0.13(-5.33%)
Jan 16, 2008 2.480 2.480 2.395 2.423 2,853,396 +0.00(+0.07%)
Jan 15, 2008 2.475 2.491 2.394 2.422 2,322,377 -0.09(-3.43%)
Jan 14, 2008 2.523 2.534 2.488 2.508 3,215,606 -0.00(-0.13%)
Jan 11, 2008 2.503 2.536 2.476 2.511 3,450,811 -0.02(-0.85%)
Jan 10, 2008 2.458 2.564 2.440 2.533 4,470,315 +0.05(+1.86%)
Jan 09, 2008 2.438 2.508 2.392 2.486 4,304,188 +0.02(+0.94%)
Jan 08, 2008 2.466 2.526 2.452 2.463 2,733,223 +0.02(+1.02%)
Jan 07, 2008 2.443 2.473 2.397 2.438 2,230,808 -0.02(-0.67%)
Jan 04, 2008 2.516 2.518 2.415 2.455 2,282,277 -0.07(-2.82%)
Jan 03, 2008 2.470 2.569 2.470 2.526 3,429,517 +0.05(+2.21%)
Jan 02, 2008 2.496 2.534 2.414 2.471 2,566,752 -0.03(-1.06%)
Jan 01, 2008 2.519 2.544 2.480 2.498 0 +0.00(+0.00%)
Dec 31, 2007 2.519 2.544 2.480 2.498 886,644 -0.02(-0.85%)
Dec 28, 2007 2.548 2.569 2.508 2.519 1,515,074 -0.00(-0.13%)
Dec 27, 2007 2.549 2.594 2.519 2.523 1,304,244 -0.07(-2.62%)
Dec 26, 2007 2.529 2.611 2.524 2.591 2,070,450 +0.10(+4.13%)
Dec 24, 2007 2.468 2.491 2.448 2.488 395,079 +0.07(+2.73%)
Dec 21, 2007 2.423 2.496 2.415 2.422 1,950,948 +0.02(+0.97%)
Dec 20, 2007 2.442 2.458 2.374 2.399 4,330,768 -0.02(-0.75%)
Dec 19, 2007 2.437 2.460 2.394 2.417 3,136,469 +0.02(+0.76%)
Dec 18, 2007 2.400 2.427 2.306 2.399 3,618,840 +0.02(+0.69%)
Dec 17, 2007 2.423 2.455 2.370 2.382 3,599,902 -0.07(-2.84%)
Dec 14, 2007 2.488 2.562 2.442 2.452 2,484,649 -0.10(-4.08%)
Dec 13, 2007 2.534 2.589 2.516 2.556 3,066,998 -0.04(-1.66%)
Dec 12, 2007 2.692 2.730 2.551 2.599 4,800,242 -0.02(-0.63%)
Dec 11, 2007 2.761 2.778 2.582 2.615 3,414,958 -0.12(-4.53%)
Dec 10, 2007 2.753 2.764 2.688 2.740 2,102,860 -0.01(-0.24%)
Dec 07, 2007 2.723 2.768 2.708 2.746 1,977,782 -0.04(-1.54%)
Dec 06, 2007 2.715 2.799 2.693 2.789 2,856,773 +0.04(+1.32%)
Dec 05, 2007 2.731 2.768 2.718 2.753 1,676,368 +0.09(+3.29%)
Dec 04, 2007 2.622 2.703 2.538 2.665 1,967,542 -0.00(-0.12%)
Dec 03, 2007 2.649 2.695 2.625 2.668 1,925,793 +0.10(+3.80%)
Nov 30, 2007 2.567 2.614 2.539 2.571 2,478,747 +0.07(+2.92%)
Nov 29, 2007 2.558 2.611 2.458 2.498 2,073,259 -0.06(-2.39%)
Nov 28, 2007 2.529 2.571 2.513 2.559 2,007,497 +0.08(+3.41%)
Nov 27, 2007 2.410 2.486 2.367 2.475 3,319,511 +0.05(+2.26%)
Nov 26, 2007 2.518 2.539 2.410 2.420 3,635,592 -0.14(-5.49%)
Nov 23, 2007 2.544 2.632 2.501 2.561 1,620,791 -0.00(-0.19%)
Nov 21, 2007 2.617 2.637 2.534 2.566 2,728,553 -0.17(-6.34%)
Nov 20, 2007 2.748 2.791 2.672 2.740 1,910,153 +0.05(+1.72%)
Nov 19, 2007 2.789 2.789 2.667 2.693 2,012,850 -0.14(-4.80%)
Nov 16, 2007 2.814 2.864 2.788 2.829 2,249,051 +0.05(+1.73%)
Nov 15, 2007 2.745 2.824 2.730 2.781 2,059,969 -0.02(-0.59%)
Nov 14, 2007 2.766 2.847 2.755 2.798 3,074,851 +0.08(+2.80%)
Nov 13, 2007 2.639 2.735 2.627 2.721 2,305,323 +0.19(+7.38%)
Nov 12, 2007 2.660 2.693 2.524 2.534 2,291,942 -0.16(-5.90%)
Nov 09, 2007 2.627 2.761 2.627 2.693 2,830,796 -0.02(-0.85%)
Nov 08, 2007 2.789 2.811 2.659 2.716 2,957,324 +0.01(+0.49%)
Nov 07, 2007 2.798 2.837 2.692 2.703 3,024,107 -0.05(-1.69%)
Nov 06, 2007 2.720 2.781 2.720 2.750 2,456,256 +0.08(+2.98%)
Nov 05, 2007 2.665 2.705 2.640 2.670 2,936,513 -0.01(-0.43%)
Nov 02, 2007 2.730 2.730 2.589 2.682 1,875,720 +0.02(+0.62%)
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.