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 )

7.340 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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, 2022 7.006 7.135 6.974 6.997 996,033 -0.13(-1.81%)
May 27, 2022 7.089 7.162 7.070 7.126 697,413 -0.07(-1.02%)
May 26, 2022 7.089 7.199 7.070 7.199 1,089,782 +0.01(+0.13%)
May 25, 2022 7.199 7.254 7.135 7.190 1,283,955 -0.04(-0.51%)
May 24, 2022 7.227 7.254 7.061 7.227 799,131 +0.09(+1.29%)
May 23, 2022 7.006 7.144 6.988 7.135 689,625 +0.26(+3.74%)
May 20, 2022 6.758 6.877 6.721 6.877 522,350 +0.15(+2.19%)
May 19, 2022 6.638 6.758 6.606 6.730 774,964 +0.26(+3.98%)
May 18, 2022 6.565 6.657 6.464 6.473 796,351 -0.06(-0.98%)
May 17, 2022 6.427 6.555 6.390 6.537 874,061 +0.27(+4.25%)
May 16, 2022 6.280 6.390 6.229 6.270 767,540 -0.02(-0.29%)
May 13, 2022 5.967 6.293 5.967 6.289 767,125 +0.35(+5.88%)
May 12, 2022 5.756 5.972 5.746 5.939 562,664 +0.16(+2.70%)
May 11, 2022 5.811 5.926 5.774 5.783 914,612 -0.04(-0.63%)
May 10, 2022 5.829 5.880 5.737 5.820 862,375 +0.09(+1.61%)
May 09, 2022 5.746 5.838 5.710 5.728 855,797 -0.10(-1.74%)
May 06, 2022 5.857 5.894 5.783 5.829 966,366 -0.03(-0.47%)
May 05, 2022 5.985 6.004 5.792 5.857 1,061,932 -0.20(-3.34%)
May 04, 2022 5.921 6.096 5.852 6.059 973,139 +0.04(+0.61%)
May 03, 2022 6.050 6.105 6.013 6.022 956,960 +0.10(+1.71%)
May 02, 2022 6.087 6.105 5.861 5.921 1,432,682 -0.31(-4.96%)
Apr 29, 2022 6.539 6.573 6.213 6.230 901,589 -0.16(-2.55%)
Apr 28, 2022 6.393 6.427 6.282 6.393 711,620 +0.03(+0.40%)
Apr 27, 2022 6.367 6.436 6.324 6.367 1,507,323 +0.11(+1.78%)
Apr 26, 2022 6.384 6.427 6.256 6.256 1,191,271 -0.17(-2.67%)
Apr 25, 2022 6.402 6.466 6.247 6.427 1,598,552 +0.03(+0.40%)
Apr 22, 2022 6.522 6.543 6.393 6.402 8,565,711 -0.12(-1.84%)
Apr 21, 2022 6.745 6.777 6.513 6.522 1,352,759 -0.21(-3.06%)
Apr 20, 2022 6.650 6.728 6.586 6.728 1,799,251 +0.11(+1.69%)
Apr 19, 2022 6.693 6.719 6.530 6.616 1,623,181 -0.14(-2.03%)
Apr 18, 2022 6.788 6.814 6.668 6.753 1,318,490 -0.01(-0.13%)
Apr 14, 2022 6.599 6.762 6.565 6.762 2,251,838 +0.09(+1.29%)
Apr 13, 2022 6.659 6.719 6.616 6.676 1,685,709 +0.09(+1.30%)
Apr 12, 2022 6.676 6.715 6.565 6.590 1,338,914 +0.05(+0.79%)
Apr 11, 2022 6.556 6.612 6.522 6.539 1,852,935 -0.02(-0.26%)
Apr 08, 2022 6.565 6.586 6.453 6.556 1,436,519 -0.02(-0.26%)
Apr 07, 2022 6.608 6.616 6.526 6.573 842,756 -0.08(-1.16%)
Apr 06, 2022 6.608 6.693 6.582 6.650 939,684 -0.04(-0.64%)
Apr 05, 2022 6.805 6.856 6.659 6.693 806,184 -0.14(-2.01%)
Apr 04, 2022 6.942 6.989 6.779 6.831 1,395,596 -0.04(-0.62%)
Apr 01, 2022 6.771 6.874 6.719 6.874 2,047,802 +0.16(+2.43%)
Mar 31, 2022 6.590 6.728 6.590 6.711 1,792,176 +0.15(+2.36%)
Mar 30, 2022 6.479 6.638 6.479 6.556 1,817,557 +0.07(+1.06%)
Mar 29, 2022 6.402 6.539 6.363 6.487 1,086,855 +0.12(+1.89%)
Mar 28, 2022 6.548 6.556 6.316 6.367 1,681,906 -0.25(-3.76%)
Mar 25, 2022 6.573 6.625 6.522 6.616 1,565,777 +0.02(+0.26%)
Mar 24, 2022 6.548 6.681 6.505 6.599 1,542,865 +0.14(+2.12%)
Mar 23, 2022 6.496 6.590 6.419 6.462 1,096,573 -0.13(-1.95%)
Mar 22, 2022 6.487 6.616 6.487 6.590 1,362,402 +0.23(+3.64%)
Mar 21, 2022 6.247 6.376 6.226 6.359 1,052,211 +0.22(+3.64%)
Mar 18, 2022 6.007 6.239 5.998 6.136 9,988,451 +0.05(+0.85%)
Mar 17, 2022 5.895 6.084 5.810 6.084 1,643,817 +0.25(+4.26%)
Mar 16, 2022 5.810 5.844 5.702 5.835 1,656,942 +0.06(+1.04%)
Mar 15, 2022 5.775 5.810 5.719 5.775 1,407,800 -0.03(-0.44%)
Mar 14, 2022 5.990 5.998 5.767 5.801 2,574,630 -0.13(-2.17%)
Mar 11, 2022 5.990 6.093 5.917 5.930 702,956 -0.03(-0.43%)
Mar 10, 2022 5.844 5.981 5.955 659,074 -0.03(-0.57%)
Mar 09, 2022 5.895 6.024 5.887 5.990 839,559 +0.20(+3.41%)
Mar 08, 2022 5.715 5.827 5.659 5.792 871,274 +0.15(+2.58%)
Mar 07, 2022 5.887 5.887 5.646 5.646 838,825 -0.18(-3.09%)
Mar 04, 2022 5.775 5.861 5.775 5.827 766,472 -0.02(-0.29%)
Mar 03, 2022 5.878 5.912 5.792 5.844 824,816 +0.07(+1.19%)
Mar 02, 2022 5.604 5.818 5.509 5.775 1,696,055 +0.17(+3.06%)
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.