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 )

7.070 -0.160 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
May 31, 2019 4.272 4.409 4.262 4.373 1,739,150 +0.12(+2.71%)
May 30, 2019 4.200 4.334 4.190 4.258 1,544,832 +0.12(+2.96%)
May 29, 2019 4.096 4.150 4.071 4.135 895,328 +0.08(+1.95%)
May 28, 2019 4.027 4.071 3.966 4.056 628,709 +0.10(+2.55%)
May 24, 2019 4.013 4.013 3.941 3.955 720,644 -0.02(-0.45%)
May 23, 2019 3.955 4.031 3.898 3.973 923,143 -0.04(-0.99%)
May 22, 2019 4.049 4.067 3.970 4.013 1,032,414 +0.01(+0.36%)
May 21, 2019 3.973 4.071 3.959 3.999 780,186 +0.07(+1.83%)
May 20, 2019 3.854 3.945 3.836 3.927 1,024,785 +0.09(+2.25%)
May 17, 2019 3.880 3.937 3.795 3.840 1,174,238 -0.07(-1.84%)
May 16, 2019 3.937 3.993 3.891 3.912 1,180,365 -0.12(-3.04%)
May 15, 2019 3.883 4.157 3.865 4.035 1,492,949 +0.12(+3.13%)
May 14, 2019 3.937 3.955 3.891 3.912 1,493,012 -0.08(-2.07%)
May 13, 2019 4.078 4.085 3.977 3.995 1,149,346 -0.17(-3.98%)
May 10, 2019 4.161 4.182 4.107 4.161 1,640,880 +0.00(+0.00%)
May 09, 2019 4.071 4.182 4.053 4.161 1,686,995 +0.03(+0.61%)
May 08, 2019 4.135 4.157 4.042 4.135 1,918,162 +0.07(+1.68%)
May 07, 2019 4.049 4.071 4.000 4.067 1,092,020 -0.03(-0.70%)
May 06, 2019 4.009 4.121 3.999 4.096 2,097,668 +0.06(+1.43%)
May 03, 2019 3.984 4.117 3.970 4.038 1,452,114 +0.26(+6.86%)
May 02, 2019 3.685 3.790 3.674 3.779 1,358,858 +0.08(+2.04%)
May 01, 2019 3.746 3.836 3.703 3.703 880,862 -0.05(-1.34%)
Apr 30, 2019 3.660 3.768 3.635 3.754 1,182,927 +0.09(+2.55%)
Apr 29, 2019 3.582 3.668 3.559 3.660 1,237,876 +0.11(+3.12%)
Apr 26, 2019 3.610 3.662 3.543 3.550 1,777,368 -0.06(-1.68%)
Apr 25, 2019 3.486 3.646 3.471 3.610 1,064,355 +0.16(+4.55%)
Apr 24, 2019 3.496 3.496 3.429 3.453 1,208,913 -0.06(-1.63%)
Apr 23, 2019 3.475 3.523 3.425 3.511 1,310,885 +0.05(+1.44%)
Apr 22, 2019 3.446 3.503 3.425 3.461 1,298,801 +0.05(+1.36%)
Apr 18, 2019 3.329 3.439 3.329 3.414 1,594,333 +0.11(+3.24%)
Apr 17, 2019 3.354 3.357 3.272 3.307 972,283 -0.01(-0.43%)
Apr 16, 2019 3.318 3.357 3.307 3.321 690,146 -0.00(-0.11%)
Apr 15, 2019 3.307 3.336 3.286 3.325 1,017,825 +0.04(+1.30%)
Apr 12, 2019 3.311 3.368 3.243 3.282 958,618 -0.10(-2.95%)
Apr 11, 2019 3.425 3.425 3.329 3.382 561,604 -0.09(-2.57%)
Apr 10, 2019 3.478 3.502 3.450 3.471 695,146 -0.01(-0.41%)
Apr 09, 2019 3.443 3.521 3.429 3.486 1,064,069 -0.04(-1.11%)
Apr 08, 2019 3.514 3.543 3.486 3.525 1,241,632 +0.11(+3.35%)
Apr 05, 2019 3.332 3.461 3.314 3.411 2,137,270 +0.07(+2.25%)
Apr 04, 2019 3.293 3.379 3.286 3.336 884,420 +0.06(+1.74%)
Apr 03, 2019 3.343 3.357 3.261 3.279 1,155,950 -0.01(-0.33%)
Apr 02, 2019 3.357 3.364 3.275 3.289 1,278,483 -0.04(-1.07%)
Apr 01, 2019 3.386 3.386 3.304 3.325 1,022,798 +0.01(+0.43%)
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%)
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.