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 )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 4.507 4.620 4.473 4.600 1,342,864 +0.07(+1.59%)
Apr 29, 2013 4.458 4.540 4.442 4.528 722,574 +0.09(+2.03%)
Apr 26, 2013 4.533 4.602 4.427 4.437 838,467 -0.10(-2.25%)
Apr 25, 2013 4.491 4.565 4.473 4.539 1,830,893 +0.01(+0.22%)
Apr 24, 2013 4.514 4.560 4.455 4.529 1,735,628 +0.02(+0.34%)
Apr 23, 2013 4.402 4.516 4.392 4.514 1,900,436 +0.18(+4.23%)
Apr 22, 2013 4.466 4.466 4.300 4.331 1,305,529 -0.12(-2.80%)
Apr 19, 2013 4.443 4.494 4.417 4.455 1,551,662 +0.10(+2.40%)
Apr 18, 2013 4.310 4.369 4.285 4.351 1,253,953 +0.08(+1.97%)
Apr 17, 2013 4.300 4.349 4.267 4.267 2,316,024 -0.05(-1.12%)
Apr 16, 2013 4.298 4.364 4.275 4.316 1,043,538 +0.03(+0.71%)
Apr 15, 2013 4.338 4.379 4.280 4.285 1,113,313 -0.14(-3.22%)
Apr 12, 2013 4.387 4.478 4.346 4.427 1,470,624 +0.03(+0.75%)
Apr 11, 2013 4.379 4.420 4.343 4.394 969,854 +0.00(+0.00%)
Apr 10, 2013 4.338 4.445 4.331 4.394 1,336,131 +0.07(+1.71%)
Apr 09, 2013 4.318 4.371 4.303 4.321 1,349,217 +0.00(+0.06%)
Apr 08, 2013 4.343 4.343 4.229 4.318 2,101,661 -0.01(-0.29%)
Apr 05, 2013 4.059 4.361 4.059 4.331 3,099,903 +0.33(+8.13%)
Apr 04, 2013 3.995 4.036 3.975 4.005 1,599,443 +0.02(+0.45%)
Apr 03, 2013 3.947 4.051 3.926 3.987 1,349,638 +0.01(+0.26%)
Apr 02, 2013 3.987 4.036 3.944 3.977 1,809,780 +0.00(+0.06%)
Apr 01, 2013 3.937 4.021 3.937 3.975 1,160,635 +0.04(+1.03%)
Mar 28, 2013 3.848 3.954 3.840 3.934 1,297,216 +0.09(+2.38%)
Mar 27, 2013 3.770 3.921 3.733 3.843 2,238,235 +0.11(+2.86%)
Mar 26, 2013 3.540 3.807 3.531 3.736 2,307,436 +0.16(+4.56%)
Mar 25, 2013 3.586 3.629 3.565 3.573 746,651 -0.05(-1.26%)
Mar 22, 2013 3.606 3.687 3.596 3.619 1,146,058 +0.02(+0.57%)
Mar 21, 2013 3.637 3.652 3.578 3.598 1,099,664 -0.05(-1.46%)
Mar 20, 2013 3.690 3.713 3.642 3.652 1,199,848 -0.16(-4.14%)
Mar 19, 2013 3.849 3.914 3.802 3.809 614,084 -0.06(-1.64%)
Mar 18, 2013 3.767 3.909 3.766 3.873 862,179 -0.02(-0.52%)
Mar 15, 2013 3.911 3.929 3.843 3.893 1,338,195 -0.05(-1.29%)
Mar 14, 2013 3.911 3.987 3.911 3.944 603,836 +0.03(+0.71%)
Mar 13, 2013 3.970 3.976 3.901 3.916 615,515 -0.07(-1.79%)
Mar 12, 2013 3.985 4.043 3.982 3.987 556,955 +0.01(+0.26%)
Mar 11, 2013 4.003 4.008 3.957 3.977 663,836 -0.04(-1.08%)
Mar 08, 2013 4.059 4.059 3.967 4.021 874,546 +0.00(+0.06%)
Mar 07, 2013 3.980 4.036 3.929 4.018 1,527,128 +0.15(+3.81%)
Mar 06, 2013 3.797 3.891 3.779 3.870 1,231,373 +0.06(+1.47%)
Mar 05, 2013 3.860 3.896 3.792 3.815 1,044,049 -0.00(-0.07%)
Mar 04, 2013 3.797 3.817 3.713 3.817 1,055,964 +0.01(+0.27%)
Mar 01, 2013 3.728 3.815 3.701 3.807 952,441 +0.01(+0.33%)
Feb 28, 2013 3.837 3.843 3.764 3.794 1,499,916 -0.07(-1.84%)
Feb 27, 2013 3.863 3.886 3.812 3.865 1,054,065 -0.01(-0.13%)
Feb 26, 2013 3.848 3.911 3.835 3.870 816,937 +0.05(+1.26%)
Feb 25, 2013 3.812 3.881 3.797 3.822 1,057,026 +0.03(+0.67%)
Feb 22, 2013 3.807 3.822 3.781 3.797 607,580 +0.01(+0.13%)
Feb 21, 2013 3.807 3.827 3.759 3.792 1,185,562 -0.09(-2.29%)
Feb 20, 2013 3.939 3.990 3.837 3.881 1,211,948 -0.08(-1.93%)
Feb 19, 2013 3.972 4.010 3.924 3.957 1,050,341 -0.02(-0.45%)
Feb 15, 2013 4.005 4.048 3.967 3.975 971,407 -0.07(-1.64%)
Feb 14, 2013 4.023 4.041 4.005 4.041 813,721 -0.01(-0.19%)
Feb 13, 2013 4.028 4.064 4.005 4.048 939,823 +0.03(+0.76%)
Feb 12, 2013 4.005 4.036 3.977 4.018 543,978 +0.01(+0.19%)
Feb 11, 2013 3.998 4.036 3.990 4.010 417,460 +0.01(+0.25%)
Feb 08, 2013 4.013 4.038 3.962 4.000 1,176,592 -0.08(-1.99%)
Feb 07, 2013 4.094 4.115 4.048 4.082 689,840 -0.03(-0.62%)
Feb 06, 2013 4.071 4.112 4.059 4.107 613,604 -0.05(-1.16%)
Feb 04, 2013 4.193 4.216 4.146 4.155 1,182,263 -0.11(-2.56%)
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.