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 (%)
Aug 30, 2019 4.463 4.629 4.456 4.597 2,131,674 +0.24(+5.45%)
Aug 29, 2019 4.305 4.424 4.256 4.359 1,078,489 +0.09(+2.02%)
Aug 28, 2019 4.179 4.298 4.150 4.272 2,213,645 +0.04(+0.85%)
Aug 27, 2019 4.305 4.352 4.197 4.236 3,356,768 -0.06(-1.34%)
Aug 26, 2019 4.442 4.463 4.258 4.294 1,881,361 -0.08(-1.81%)
Aug 23, 2019 4.492 4.561 4.350 4.373 1,517,905 -0.19(-4.18%)
Aug 22, 2019 4.589 4.660 4.539 4.564 1,199,944 -0.11(-2.39%)
Aug 21, 2019 4.694 4.741 4.625 4.676 1,744,277 +0.04(+0.85%)
Aug 20, 2019 4.600 4.661 4.557 4.636 1,621,096 -0.03(-0.54%)
Aug 19, 2019 4.715 4.757 4.649 4.661 2,096,377 +0.05(+1.09%)
Aug 16, 2019 4.485 4.616 4.474 4.611 1,203,941 +0.19(+4.32%)
Aug 15, 2019 4.528 4.553 4.341 4.420 1,449,588 -0.05(-1.21%)
Aug 14, 2019 4.553 4.611 4.445 4.474 805,450 -0.19(-4.17%)
Aug 13, 2019 4.579 4.687 4.539 4.669 864,839 +0.08(+1.69%)
Aug 12, 2019 4.586 4.669 4.561 4.591 1,210,207 -0.14(-2.93%)
Aug 09, 2019 4.712 4.759 4.670 4.730 776,996 +0.01(+0.23%)
Aug 08, 2019 4.611 4.741 4.586 4.719 1,157,347 +0.18(+3.97%)
Aug 07, 2019 4.431 4.543 4.380 4.539 862,130 +0.05(+1.20%)
Aug 06, 2019 4.442 4.498 4.344 4.485 1,155,345 +0.10(+2.30%)
Aug 05, 2019 4.413 4.452 4.341 4.384 1,305,678 -0.15(-3.41%)
Aug 02, 2019 4.593 4.593 4.492 4.539 1,316,091 -0.12(-2.55%)
Aug 01, 2019 4.647 4.757 4.625 4.658 1,101,636 +0.01(+0.16%)
Jul 31, 2019 4.651 4.737 4.611 4.651 2,393,673 +0.04(+0.86%)
Jul 30, 2019 4.499 4.618 4.499 4.611 1,069,362 +0.10(+2.32%)
Jul 29, 2019 4.543 4.550 4.445 4.507 1,109,919 -0.08(-1.65%)
Jul 26, 2019 4.633 4.672 4.566 4.582 1,155,362 -0.05(-1.17%)
Jul 25, 2019 4.697 4.708 4.609 4.636 1,414,402 -0.08(-1.68%)
Jul 24, 2019 4.787 4.791 4.712 4.715 1,350,299 -0.03(-0.61%)
Jul 23, 2019 4.715 4.777 4.669 4.744 1,162,893 +0.01(+0.15%)
Jul 22, 2019 4.748 4.780 4.679 4.737 1,586,410 -0.00(-0.08%)
Jul 19, 2019 4.849 4.870 4.723 4.741 1,563,708 -0.19(-3.80%)
Jul 18, 2019 4.881 4.946 4.849 4.928 1,425,481 +0.05(+1.11%)
Jul 17, 2019 4.860 4.888 4.845 4.874 983,987 +0.03(+0.59%)
Jul 16, 2019 4.838 4.863 4.777 4.845 1,643,248 +0.02(+0.37%)
Jul 15, 2019 4.838 4.910 4.791 4.827 2,053,632 +0.08(+1.67%)
Jul 12, 2019 4.795 4.813 4.712 4.748 1,294,716 -0.00(-0.08%)
Jul 11, 2019 4.759 4.932 4.726 4.751 2,430,852 +0.00(+0.00%)
Jul 10, 2019 4.636 4.751 4.615 4.751 2,377,636 +0.13(+2.73%)
Jul 09, 2019 4.514 4.625 4.514 4.625 2,553,672 +0.11(+2.47%)
Jul 08, 2019 4.521 4.553 4.481 4.514 1,306,672 +0.01(+0.16%)
Jul 05, 2019 4.521 4.521 4.449 4.507 2,091,699 +0.03(+0.64%)
Jul 03, 2019 4.434 4.514 4.434 4.478 608,494 +0.02(+0.40%)
Jul 02, 2019 4.489 4.496 4.388 4.460 1,742,329 -0.04(-0.96%)
Jul 01, 2019 4.633 4.647 4.485 4.503 1,112,107 -0.07(-1.57%)
Jun 28, 2019 4.528 4.611 4.521 4.575 1,495,697 +0.10(+2.17%)
Jun 27, 2019 4.420 4.489 4.384 4.478 1,376,968 +0.01(+0.16%)
Jun 26, 2019 4.471 4.489 4.406 4.471 1,555,311 +0.02(+0.40%)
Jun 25, 2019 4.514 4.528 4.400 4.452 2,156,635 -0.11(-2.45%)
Jun 24, 2019 4.586 4.604 4.471 4.564 1,848,518 -0.04(-0.94%)
Jun 21, 2019 4.633 4.669 4.537 4.607 2,796,520 -0.10(-2.14%)
Jun 20, 2019 4.633 4.764 4.625 4.708 1,377,285 +0.14(+2.99%)
Jun 19, 2019 4.442 4.582 4.431 4.571 1,204,727 +0.10(+2.34%)
Jun 18, 2019 4.521 4.571 4.436 4.467 1,217,183 +0.02(+0.40%)
Jun 17, 2019 4.449 4.499 4.395 4.449 1,438,284 -0.02(-0.48%)
Jun 14, 2019 4.532 4.553 4.442 4.471 1,312,482 -0.06(-1.27%)
Jun 13, 2019 4.449 4.570 4.442 4.528 1,257,143 +0.18(+4.14%)
Jun 12, 2019 4.395 4.463 4.344 4.348 770,900 -0.06(-1.47%)
Jun 11, 2019 4.406 4.416 4.341 4.413 1,084,563 -0.01(-0.24%)
Jun 10, 2019 4.337 4.424 4.312 4.424 2,000,206 +0.03(+0.57%)
Jun 07, 2019 4.463 4.496 4.377 4.398 1,619,228 -0.05(-1.05%)
Jun 06, 2019 4.478 4.496 4.445 4.445 823,674 -0.00(-0.08%)
Jun 05, 2019 4.463 4.582 4.431 4.449 1,696,320 -0.01(-0.32%)
Jun 04, 2019 4.384 4.471 4.359 4.463 799,523 +0.07(+1.56%)
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.