Skip to main content

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

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.857 4.904 4.696 4.743 2,207,360 -0.05(-1.02%)
Jan 28, 2010 4.838 4.843 4.773 4.792 1,617,883 -0.05(-0.96%)
Jan 27, 2010 4.771 4.871 4.636 4.838 2,629,032 +0.05(+1.07%)
Jan 26, 2010 4.766 4.897 4.694 4.787 1,700,114 -0.03(-0.68%)
Jan 25, 2010 4.904 4.953 4.736 4.820 1,828,976 +0.03(+0.63%)
Jan 22, 2010 4.831 4.920 4.757 4.789 2,081,239 -0.08(-1.63%)
Jan 21, 2010 4.992 5.002 4.815 4.869 2,010,001 -0.09(-1.83%)
Jan 20, 2010 4.948 4.988 4.794 4.960 2,307,496 -0.12(-2.34%)
Jan 19, 2010 4.946 5.085 4.929 5.078 1,597,524 +0.07(+1.30%)
Jan 15, 2010 5.088 5.013 5.013 5.013 1,134,459 -0.06(-1.24%)
Jan 14, 2010 5.188 5.188 5.064 5.076 1,447,881 -0.15(-2.85%)
Jan 13, 2010 5.328 5.351 5.183 5.225 2,127,583 -0.16(-3.03%)
Jan 12, 2010 5.230 5.428 5.216 5.388 2,689,711 +0.04(+0.83%)
Jan 11, 2010 5.267 5.349 5.242 5.344 3,700,929 +0.07(+1.37%)
Jan 08, 2010 5.155 5.321 5.139 5.272 1,487,300 +0.10(+1.98%)
Jan 07, 2010 5.256 5.260 5.155 5.169 860,048 -0.10(-1.95%)
Jan 06, 2010 5.258 5.360 5.228 5.272 1,190,671 +0.00(+0.09%)
Jan 05, 2010 5.263 5.298 5.181 5.267 1,660,005 +0.05(+1.03%)
Jan 04, 2010 5.137 5.242 5.137 5.214 1,529,173 +0.21(+4.29%)
Dec 31, 2009 5.053 4.999 4.999 4.999 360,418 -0.08(-1.61%)
Dec 30, 2009 5.027 5.090 4.976 5.081 1,478,178 +0.02(+0.46%)
Dec 29, 2009 5.062 5.104 5.016 5.057 1,783,396 +0.02(+0.32%)
Dec 28, 2009 5.137 5.137 5.011 5.041 732,404 -0.10(-1.95%)
Dec 24, 2009 5.053 5.167 5.053 5.141 184,752 +0.08(+1.61%)
Dec 23, 2009 5.011 5.064 4.925 5.060 1,313,149 +0.06(+1.12%)
Dec 22, 2009 5.102 5.102 4.922 5.004 1,625,568 -0.09(-1.83%)
Dec 21, 2009 5.046 5.137 5.013 5.097 2,297,606 +0.18(+3.60%)
Dec 18, 2009 4.901 5.002 4.901 4.920 1,844,638 -0.06(-1.22%)
Dec 17, 2009 5.002 5.053 4.941 4.981 1,694,583 -0.14(-2.69%)
Dec 16, 2009 5.076 5.202 5.022 5.118 2,990,068 -0.00(-0.09%)
Dec 15, 2009 5.111 5.332 5.071 5.123 1,387,610 -0.12(-2.22%)
Dec 14, 2009 5.325 5.330 5.202 5.239 1,118,468 -0.01(-0.18%)
Dec 11, 2009 5.218 5.281 5.181 5.249 941,575 +0.04(+0.72%)
Dec 10, 2009 5.097 5.253 5.081 5.211 1,992,006 +0.18(+3.61%)
Dec 09, 2009 4.866 5.048 4.859 5.029 2,588,949 +0.17(+3.40%)
Dec 08, 2009 4.815 4.897 4.734 4.864 1,566,751 -0.03(-0.52%)
Dec 07, 2009 4.799 4.941 4.789 4.890 988,820 +0.02(+0.48%)
Dec 04, 2009 4.990 5.011 4.789 4.866 1,782,560 +0.03(+0.53%)
Dec 03, 2009 4.936 4.983 4.822 4.841 1,214,841 -0.06(-1.19%)
Dec 02, 2009 4.706 4.901 4.703 4.899 1,883,267 +0.21(+4.37%)
Dec 01, 2009 4.754 4.759 4.633 4.694 2,905,786 -0.01(-0.25%)
Nov 30, 2009 4.675 4.750 4.591 4.706 3,649,072 +0.03(+0.60%)
Nov 27, 2009 4.503 4.724 4.503 4.678 1,175,946 -0.04(-0.89%)
Nov 25, 2009 4.750 4.750 4.664 4.720 630,706 +0.00(+0.10%)
Nov 24, 2009 4.643 4.736 4.553 4.715 1,135,630 +0.05(+1.10%)
Nov 23, 2009 4.612 4.692 4.610 4.664 1,772,138 +0.20(+4.44%)
Nov 20, 2009 4.503 4.575 4.431 4.465 2,103,637 -0.11(-2.39%)
Nov 19, 2009 4.645 4.645 4.533 4.575 2,221,614 -0.04(-0.96%)
Nov 18, 2009 4.643 4.750 4.594 4.619 1,621,998 -0.03(-0.70%)
Nov 17, 2009 4.598 4.659 4.531 4.652 1,411,685 -0.02(-0.45%)
Nov 16, 2009 4.591 4.727 4.496 4.673 2,445,039 +0.16(+3.51%)
Nov 13, 2009 4.386 4.559 4.365 4.514 1,960,413 +0.22(+5.14%)
Nov 12, 2009 4.381 4.440 4.255 4.294 1,911,183 -0.07(-1.52%)
Nov 11, 2009 4.433 4.488 4.328 4.360 1,480,546 -0.06(-1.34%)
Nov 10, 2009 4.387 4.460 4.333 4.419 2,079,831 -0.03(-0.67%)
Nov 09, 2009 4.349 4.454 4.305 4.449 2,152,540 +0.20(+4.62%)
Nov 06, 2009 4.145 4.253 4.111 4.253 2,445,636 +0.05(+1.20%)
Nov 05, 2009 4.095 4.212 4.084 4.202 2,522,018 +0.13(+3.25%)
Nov 04, 2009 4.109 4.122 4.029 4.070 2,235,669 +0.05(+1.31%)
Nov 03, 2009 3.903 4.084 3.883 4.017 2,617,275 +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.