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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 3.325 3.417 3.304 3.311 1,024,768 +0.05(+1.42%)
Mar 28, 2019 3.197 3.300 3.179 3.264 971,372 +0.04(+1.22%)
Mar 27, 2019 3.354 3.361 3.222 3.225 1,697,435 -0.24(-6.80%)
Mar 26, 2019 3.443 3.493 3.436 3.461 647,998 +0.05(+1.46%)
Mar 25, 2019 3.343 3.418 3.332 3.411 1,012,945 +0.07(+2.03%)
Mar 22, 2019 3.429 3.452 3.325 3.343 2,672,919 -0.21(-5.92%)
Mar 21, 2019 3.600 3.614 3.453 3.553 1,736,576 -0.07(-1.97%)
Mar 20, 2019 3.703 3.710 3.578 3.625 1,350,261 -0.09(-2.49%)
Mar 19, 2019 3.692 3.742 3.646 3.717 790,451 +0.06(+1.66%)
Mar 18, 2019 3.596 3.696 3.593 3.657 1,134,864 +0.06(+1.79%)
Mar 15, 2019 3.582 3.657 3.578 3.593 1,185,940 +0.01(+0.30%)
Mar 14, 2019 3.536 3.639 3.518 3.582 2,073,864 +0.04(+1.01%)
Mar 13, 2019 3.457 3.578 3.457 3.546 2,400,795 +0.12(+3.43%)
Mar 12, 2019 3.336 3.446 3.329 3.429 1,571,254 +0.11(+3.22%)
Mar 11, 2019 3.318 3.339 3.296 3.321 1,376,458 +0.04(+1.31%)
Mar 08, 2019 3.236 3.296 3.230 3.279 1,520,335 +0.16(+5.03%)
Mar 07, 2019 3.236 3.236 3.093 3.122 1,043,374 -0.13(-3.95%)
Mar 06, 2019 3.350 3.389 3.218 3.250 1,522,628 -0.11(-3.29%)
Mar 05, 2019 3.296 3.379 3.296 3.361 533,232 +0.05(+1.62%)
Mar 04, 2019 3.336 3.336 3.280 3.307 554,022 -0.02(-0.64%)
Mar 01, 2019 3.396 3.414 3.257 3.329 1,991,235 -0.10(-3.01%)
Feb 28, 2019 3.443 3.459 3.364 3.432 1,108,919 +0.02(+0.63%)
Feb 27, 2019 3.304 3.437 3.282 3.411 1,737,941 +0.09(+2.80%)
Feb 26, 2019 3.279 3.332 3.250 3.318 1,544,676 +0.02(+0.54%)
Feb 25, 2019 3.361 3.366 3.289 3.300 611,203 +0.00(+0.00%)
Feb 22, 2019 3.293 3.318 3.268 3.300 384,007 +0.02(+0.54%)
Feb 21, 2019 3.286 3.304 3.261 3.282 635,942 -0.03(-0.97%)
Feb 20, 2019 3.314 3.346 3.300 3.314 974,298 -0.01(-0.43%)
Feb 19, 2019 3.339 3.371 3.321 3.329 887,630 -0.05(-1.58%)
Feb 15, 2019 3.354 3.386 3.314 3.382 971,512 +0.02(+0.74%)
Feb 14, 2019 3.218 3.382 3.214 3.357 1,133,137 +0.08(+2.51%)
Feb 13, 2019 3.293 3.314 3.247 3.275 735,159 -0.02(-0.65%)
Feb 12, 2019 3.268 3.314 3.250 3.296 577,377 +0.06(+1.99%)
Feb 11, 2019 3.232 3.268 3.193 3.232 712,219 -0.03(-0.98%)
Feb 08, 2019 3.239 3.272 3.200 3.264 759,887 -0.01(-0.22%)
Feb 07, 2019 3.293 3.325 3.218 3.272 1,378,911 -0.02(-0.65%)
Feb 06, 2019 3.339 3.350 3.284 3.293 831,077 -0.13(-3.75%)
Feb 05, 2019 3.379 3.443 3.350 3.421 713,371 -0.04(-1.03%)
Feb 04, 2019 3.446 3.496 3.432 3.457 816,258 -0.07(-1.92%)
Feb 01, 2019 3.468 3.543 3.457 3.525 984,125 +0.03(+0.82%)
Jan 31, 2019 3.518 3.534 3.453 3.496 1,305,352 +0.01(+0.31%)
Jan 30, 2019 3.521 3.543 3.429 3.486 1,772,219 -0.01(-0.31%)
Jan 29, 2019 3.475 3.518 3.461 3.496 1,496,249 +0.13(+3.81%)
Jan 28, 2019 3.343 3.425 3.336 3.368 1,019,042 +0.00(+0.00%)
Jan 25, 2019 3.379 3.443 3.354 3.368 1,005,147 -0.01(-0.21%)
Jan 24, 2019 3.296 3.386 3.286 3.375 1,178,172 +0.15(+4.76%)
Jan 23, 2019 3.172 3.225 3.129 3.222 1,003,216 +0.09(+2.85%)
Jan 22, 2019 3.172 3.204 3.097 3.132 1,217,302 -0.00(-0.11%)
Jan 18, 2019 3.179 3.204 3.086 3.136 884,900 -0.05(-1.68%)
Jan 17, 2019 3.161 3.218 3.150 3.189 873,259 +0.07(+2.29%)
Jan 16, 2019 3.154 3.197 3.111 3.118 1,561,872 -0.08(-2.56%)
Jan 15, 2019 3.232 3.243 3.189 3.200 1,235,549 -0.07(-2.18%)
Jan 14, 2019 3.182 3.318 3.182 3.272 1,621,368 +0.09(+2.92%)
Jan 11, 2019 3.054 3.211 3.054 3.179 1,338,982 +0.13(+4.21%)
Jan 10, 2019 3.068 3.097 3.015 3.050 1,532,744 -0.04(-1.16%)
Jan 09, 2019 3.036 3.091 3.036 3.086 2,564,879 +0.06(+2.00%)
Jan 08, 2019 2.933 3.047 2.925 3.025 2,810,243 +0.10(+3.29%)
Jan 07, 2019 2.943 2.965 2.904 2.929 2,504,758 -0.02(-0.73%)
Jan 04, 2019 2.958 3.040 2.900 2.950 3,039,829 -0.04(-1.43%)
Jan 03, 2019 2.975 3.004 2.958 2.993 1,597,173 +0.06(+2.19%)
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.