Skip to main content

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

7.720 -0.160 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.829 5.962 5.779 5.848 480,715 -0.09(-1.55%)
Jun 29, 2022 6.004 6.041 5.898 5.939 300,143 +0.04(+0.62%)
Jun 28, 2022 6.068 6.114 5.894 5.903 369,465 -0.12(-1.98%)
Jun 27, 2022 5.875 6.100 5.875 6.022 463,395 +0.12(+2.02%)
Jun 24, 2022 5.894 5.967 5.829 5.903 523,838 +0.01(+0.16%)
Jun 23, 2022 6.050 6.059 5.866 5.894 663,696 -0.16(-2.58%)
Jun 22, 2022 6.022 6.091 5.990 6.050 465,347 +0.04(+0.61%)
Jun 21, 2022 6.059 6.114 5.995 6.013 458,234 +0.01(+0.15%)
Jun 17, 2022 6.041 6.142 6.004 6.004 2,162,511 -0.09(-1.51%)
Jun 16, 2022 6.096 6.123 6.045 6.096 519,940 -0.10(-1.63%)
Jun 15, 2022 6.123 6.270 6.077 6.197 553,705 +0.18(+3.06%)
Jun 14, 2022 6.096 6.137 5.949 6.013 637,874 -0.02(-0.30%)
Jun 13, 2022 6.096 6.123 5.981 6.031 559,353 -0.23(-3.67%)
Jun 10, 2022 6.335 6.344 6.252 6.261 434,402 -0.24(-3.68%)
Jun 09, 2022 6.519 6.620 6.482 6.500 355,660 -0.07(-1.12%)
Jun 08, 2022 6.629 6.638 6.519 6.574 687,964 -0.05(-0.69%)
Jun 07, 2022 6.647 6.647 6.496 6.620 688,017 -0.19(-2.83%)
Jun 06, 2022 6.905 6.905 6.703 6.813 632,911 -0.09(-1.33%)
Jun 03, 2022 6.896 6.965 6.877 6.905 481,091 -0.10(-1.44%)
Jun 02, 2022 6.923 7.052 6.859 7.006 572,802 +0.08(+1.20%)
Jun 01, 2022 6.951 6.983 6.831 6.923 616,412 -0.07(-1.05%)
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%)
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.