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 )

7.510 -0.050 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Nov 30, 2021 4.479 4.525 4.365 4.428 1,861,264 -0.05(-1.12%)
Nov 29, 2021 4.437 4.479 4.395 4.479 756,009 +0.11(+2.50%)
Nov 26, 2021 4.437 4.437 4.365 4.370 736,147 -0.10(-2.25%)
Nov 24, 2021 4.520 4.520 4.432 4.470 977,594 -0.05(-1.11%)
Nov 23, 2021 4.428 4.529 4.361 4.520 1,084,329 +0.06(+1.32%)
Nov 22, 2021 4.537 4.575 4.445 4.462 887,963 -0.08(-1.66%)
Nov 19, 2021 4.546 4.596 4.495 4.537 619,425 +0.05(+1.12%)
Nov 18, 2021 4.504 4.470 4.445 4.487 932,291 -0.04(-0.93%)
Nov 17, 2021 4.537 4.558 4.479 4.529 1,083,870 -0.07(-1.46%)
Nov 16, 2021 4.646 4.663 4.562 4.596 835,456 -0.08(-1.79%)
Nov 15, 2021 4.713 4.713 4.655 4.680 705,918 -0.01(-0.18%)
Nov 12, 2021 4.688 4.713 4.646 4.688 1,694,487 -0.05(-1.06%)
Nov 11, 2021 4.739 4.814 4.701 4.739 856,632 +0.09(+1.99%)
Nov 10, 2021 4.688 4.592 4.646 1,928,417 +0.09(+2.03%)
Nov 09, 2021 4.470 4.588 4.470 4.554 1,273,743 +0.15(+3.43%)
Nov 08, 2021 4.445 4.488 4.357 4.403 896,300 -0.03(-0.76%)
Nov 05, 2021 4.395 4.462 4.386 4.437 763,311 +0.07(+1.54%)
Nov 04, 2021 4.361 4.424 4.307 4.370 850,055 -0.05(-1.14%)
Nov 03, 2021 4.252 4.445 4.244 4.420 1,025,219 +0.17(+3.94%)
Nov 02, 2021 4.311 4.315 4.202 4.252 932,510 -0.07(-1.55%)
Nov 01, 2021 4.277 4.328 4.248 4.319 942,858 +0.03(+0.78%)
Oct 29, 2021 4.361 4.378 4.269 4.286 987,348 -0.12(-2.67%)
Oct 28, 2021 4.403 4.437 4.344 4.403 1,162,339 -0.08(-1.87%)
Oct 27, 2021 4.487 4.525 4.420 4.487 920,106 +0.05(+1.13%)
Oct 26, 2021 4.470 4.437 959,624 -0.09(-2.04%)
Oct 25, 2021 4.495 4.537 4.437 4.529 734,787 +0.05(+1.12%)
Oct 22, 2021 4.495 4.508 4.311 4.479 2,039,819 -0.12(-2.55%)
Oct 21, 2021 4.755 4.755 4.487 4.596 1,714,449 -0.29(-5.84%)
Oct 20, 2021 4.864 4.906 4.814 4.881 1,277,760 +0.05(+1.04%)
Oct 19, 2021 4.906 4.973 4.801 4.831 810,229 -0.18(-3.52%)
Oct 18, 2021 4.889 5.007 4.823 5.007 1,070,627 +0.03(+0.51%)
Oct 15, 2021 4.848 4.990 4.831 4.982 8,027,607 +0.16(+3.30%)
Oct 14, 2021 4.806 4.848 4.772 4.822 1,144,921 +0.02(+0.35%)
Oct 13, 2021 4.730 4.818 4.684 4.806 1,136,720 +0.07(+1.42%)
Oct 12, 2021 4.705 4.764 4.676 4.739 1,171,985 +0.04(+0.89%)
Oct 11, 2021 4.856 4.881 4.671 4.697 3,575,241 -0.19(-3.95%)
Oct 08, 2021 4.822 4.923 4.759 4.889 1,491,678 +0.13(+2.82%)
Oct 07, 2021 4.831 4.852 4.721 4.755 1,783,580 -0.10(-2.07%)
Oct 06, 2021 4.789 4.856 4.709 4.856 1,586,254 -0.01(-0.17%)
Oct 05, 2021 4.919 4.931 4.835 4.864 690,075 -0.08(-1.53%)
Oct 04, 2021 5.074 5.091 4.915 4.940 721,792 -0.22(-4.23%)
Oct 01, 2021 5.116 5.183 5.066 5.158 1,662,524 +0.10(+2.01%)
Sep 30, 2021 5.095 5.153 5.025 5.056 1,563,457 +0.01(+0.15%)
Sep 29, 2021 5.002 5.130 4.990 5.048 1,247,034 +0.07(+1.40%)
Sep 28, 2021 5.041 5.048 4.940 4.979 836,544 -0.10(-1.98%)
Sep 27, 2021 5.134 5.219 5.034 5.079 663,441 -0.02(-0.30%)
Sep 24, 2021 5.079 5.134 5.033 5.095 1,304,671 -0.05(-1.05%)
Sep 23, 2021 5.126 5.172 5.065 5.149 898,141 +0.05(+0.91%)
Sep 22, 2021 5.033 5.180 4.994 5.103 747,218 +0.13(+2.65%)
Sep 21, 2021 4.948 5.041 4.886 4.971 690,491 +0.09(+1.74%)
Sep 20, 2021 4.824 4.975 4.824 4.886 1,420,464 +0.12(+2.60%)
Sep 17, 2021 4.762 4.793 4.638 4.762 1,611,899 -0.03(-0.65%)
Sep 16, 2021 4.878 4.890 4.770 4.793 931,705 -0.12(-2.37%)
Sep 15, 2021 5.010 5.010 4.839 4.909 730,707 -0.12(-2.31%)
Sep 14, 2021 5.064 5.087 4.994 5.025 1,026,326 +0.01(+0.15%)
Sep 13, 2021 5.064 5.064 4.990 5.017 1,595,443 +0.06(+1.25%)
Sep 10, 2021 5.025 5.087 4.932 4.955 938,237 +0.02(+0.31%)
Sep 09, 2021 4.770 5.010 4.715 4.940 1,596,762 +0.17(+3.57%)
Sep 08, 2021 5.025 5.037 4.754 4.770 1,030,731 -0.32(-6.24%)
Sep 07, 2021 5.079 5.165 5.033 5.087 906,836 +0.09(+1.86%)
Sep 03, 2021 5.025 5.072 4.955 4.994 572,542 -0.03(-0.62%)
Sep 02, 2021 5.033 5.137 5.002 5.025 579,398 -0.02(-0.31%)
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.