Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.000 -0.070 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.285 5.303 5.252 5.259 665,402 +0.06(+1.18%)
Nov 27, 2019 5.105 5.209 5.059 5.198 780,327 +0.07(+1.41%)
Nov 26, 2019 5.130 5.151 5.054 5.126 1,772,565 -0.10(-2.00%)
Nov 25, 2019 5.263 5.268 5.223 5.231 694,988 -0.00(-0.07%)
Nov 22, 2019 5.227 5.247 5.200 5.234 1,102,063 +0.01(+0.14%)
Nov 21, 2019 5.151 5.256 5.137 5.227 1,656,043 +0.09(+1.82%)
Nov 20, 2019 5.000 5.137 5.000 5.133 1,649,264 +0.11(+2.15%)
Nov 19, 2019 4.924 5.050 4.879 5.025 4,446,323 +0.11(+2.27%)
Nov 18, 2019 5.007 5.022 4.901 4.914 1,381,809 -0.24(-4.75%)
Nov 15, 2019 5.036 5.159 5.036 5.159 687,887 +0.13(+2.58%)
Nov 14, 2019 5.083 5.090 5.009 5.029 2,386,475 -0.03(-0.50%)
Nov 13, 2019 5.058 5.115 5.000 5.054 1,993,588 +0.21(+4.39%)
Nov 12, 2019 4.827 4.856 4.773 4.842 1,380,918 +0.08(+1.74%)
Nov 11, 2019 4.712 4.768 4.705 4.759 727,786 +0.02(+0.46%)
Nov 08, 2019 4.748 4.825 4.697 4.737 1,064,587 -0.08(-1.65%)
Nov 07, 2019 4.845 4.885 4.813 4.816 1,200,502 -0.03(-0.67%)
Nov 06, 2019 4.834 4.903 4.795 4.849 1,140,635 -0.08(-1.54%)
Nov 05, 2019 4.921 4.942 4.852 4.924 1,061,262 -0.05(-1.09%)
Nov 04, 2019 5.133 5.141 4.975 4.978 1,504,708 -0.15(-2.95%)
Nov 01, 2019 4.996 5.141 4.996 5.130 1,597,853 +0.16(+3.26%)
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%)
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.