Skip to main content

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

7.710 -0.170 (-2.16%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.942 5.007 4.899 4.968 1,250,942 +0.06(+1.17%)
Oct 30, 2019 4.744 4.917 4.730 4.910 1,241,445 +0.15(+3.26%)
Oct 29, 2019 4.766 4.806 4.723 4.755 902,820 -0.02(-0.38%)
Oct 28, 2019 4.791 4.816 4.712 4.773 1,044,131 -0.04(-0.75%)
Oct 25, 2019 4.802 4.849 4.780 4.809 1,188,396 -0.02(-0.37%)
Oct 24, 2019 4.798 4.838 4.751 4.827 2,323,022 +0.09(+1.82%)
Oct 23, 2019 4.618 4.744 4.618 4.741 1,096,478 +0.10(+2.25%)
Oct 22, 2019 4.539 4.697 4.539 4.636 1,406,999 +0.07(+1.50%)
Oct 21, 2019 4.442 4.568 4.434 4.568 1,096,361 +0.04(+0.88%)
Oct 18, 2019 4.449 4.532 4.418 4.528 2,259,369 +0.07(+1.53%)
Oct 17, 2019 4.471 4.532 4.434 4.460 1,314,406 +0.05(+1.23%)
Oct 16, 2019 4.244 4.409 4.244 4.406 779,941 +0.11(+2.51%)
Oct 15, 2019 4.416 4.416 4.287 4.298 643,149 -0.06(-1.49%)
Oct 14, 2019 4.391 4.416 4.350 4.362 471,749 -0.05(-1.06%)
Oct 11, 2019 4.334 4.454 4.334 4.409 615,712 +0.07(+1.66%)
Oct 10, 2019 4.362 4.384 4.317 4.337 1,874,962 -0.08(-1.71%)
Oct 09, 2019 4.406 4.442 4.368 4.413 466,369 +0.08(+1.74%)
Oct 08, 2019 4.348 4.409 4.328 4.337 894,287 +0.00(+0.00%)
Oct 07, 2019 4.445 4.474 4.316 4.337 858,277 -0.13(-2.90%)
Oct 04, 2019 4.355 4.467 4.353 4.467 612,658 +0.11(+2.56%)
Oct 03, 2019 4.294 4.391 4.254 4.355 615,256 +0.09(+2.20%)
Oct 02, 2019 4.244 4.276 4.188 4.262 1,607,855 -0.01(-0.25%)
Oct 01, 2019 4.200 4.290 4.186 4.272 2,059,040 -0.05(-1.25%)
Sep 30, 2019 4.276 4.348 4.271 4.326 458,749 +0.06(+1.52%)
Sep 27, 2019 4.319 4.332 4.247 4.262 634,033 -0.09(-1.99%)
Sep 26, 2019 4.384 4.384 4.269 4.348 641,600 +0.00(+0.08%)
Sep 25, 2019 4.301 4.362 4.258 4.344 1,005,045 -0.04(-0.90%)
Sep 24, 2019 4.427 4.427 4.364 4.384 788,475 -0.03(-0.65%)
Sep 23, 2019 4.402 4.436 4.384 4.413 590,370 -0.05(-1.05%)
Sep 20, 2019 4.460 4.481 4.413 4.460 1,807,994 -0.04(-0.88%)
Sep 19, 2019 4.452 4.535 4.434 4.499 1,006,603 +0.08(+1.88%)
Sep 18, 2019 4.460 4.496 4.380 4.416 702,405 -0.05(-1.21%)
Sep 17, 2019 4.330 4.481 4.325 4.471 671,742 +0.09(+2.06%)
Sep 16, 2019 4.341 4.427 4.341 4.380 923,917 -0.01(-0.33%)
Sep 13, 2019 4.467 4.496 4.373 4.395 645,137 -0.12(-2.63%)
Sep 12, 2019 4.510 4.546 4.471 4.514 523,116 +0.07(+1.62%)
Sep 11, 2019 4.413 4.471 4.391 4.442 577,039 +0.08(+1.73%)
Sep 10, 2019 4.305 4.370 4.265 4.366 726,642 -0.03(-0.57%)
Sep 09, 2019 4.597 4.615 4.388 4.391 1,067,027 -0.22(-4.77%)
Sep 06, 2019 4.636 4.651 4.543 4.611 1,997,039 +0.00(+0.00%)
Sep 05, 2019 4.701 4.708 4.604 4.611 612,927 -0.01(-0.16%)
Sep 04, 2019 4.647 4.647 4.553 4.618 944,460 +0.03(+0.71%)
Sep 03, 2019 4.629 4.683 4.546 4.586 1,083,103 -0.01(-0.24%)
Aug 30, 2019 4.463 4.629 4.456 4.597 2,131,674 +0.24(+5.45%)
Aug 29, 2019 4.305 4.424 4.256 4.359 1,078,489 +0.09(+2.02%)
Aug 28, 2019 4.179 4.298 4.150 4.272 2,213,645 +0.04(+0.85%)
Aug 27, 2019 4.305 4.352 4.197 4.236 3,356,768 -0.06(-1.34%)
Aug 26, 2019 4.442 4.463 4.258 4.294 1,881,361 -0.08(-1.81%)
Aug 23, 2019 4.492 4.561 4.350 4.373 1,517,905 -0.19(-4.18%)
Aug 22, 2019 4.589 4.660 4.539 4.564 1,199,944 -0.11(-2.39%)
Aug 21, 2019 4.694 4.741 4.625 4.676 1,744,277 +0.04(+0.85%)
Aug 20, 2019 4.600 4.661 4.557 4.636 1,621,096 -0.03(-0.54%)
Aug 19, 2019 4.715 4.757 4.649 4.661 2,096,377 +0.05(+1.09%)
Aug 16, 2019 4.485 4.616 4.474 4.611 1,203,941 +0.19(+4.32%)
Aug 15, 2019 4.528 4.553 4.341 4.420 1,449,588 -0.05(-1.21%)
Aug 14, 2019 4.553 4.611 4.445 4.474 805,450 -0.19(-4.17%)
Aug 13, 2019 4.579 4.687 4.539 4.669 864,839 +0.08(+1.69%)
Aug 12, 2019 4.586 4.669 4.561 4.591 1,210,207 -0.14(-2.93%)
Aug 09, 2019 4.712 4.759 4.670 4.730 776,996 +0.01(+0.23%)
Aug 08, 2019 4.611 4.741 4.586 4.719 1,157,347 +0.18(+3.97%)
Aug 07, 2019 4.431 4.543 4.380 4.539 862,130 +0.05(+1.20%)
Aug 06, 2019 4.442 4.498 4.344 4.485 1,155,345 +0.10(+2.30%)
Aug 05, 2019 4.413 4.452 4.341 4.384 1,305,678 -0.15(-3.41%)
Aug 02, 2019 4.593 4.593 4.492 4.539 1,316,091 -0.12(-2.55%)
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.