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 )

7.910 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Oct 31, 2022 6.082 6.475 6.063 6.466 709,318 +0.24(+3.82%)
Oct 28, 2022 6.118 6.237 6.118 6.228 689,212 +0.03(+0.44%)
Oct 27, 2022 6.054 6.301 6.045 6.200 697,599 +0.20(+3.35%)
Oct 26, 2022 6.045 6.091 5.944 5.999 1,753,538 -0.18(-2.96%)
Oct 25, 2022 6.155 6.219 6.118 6.182 1,439,956 -0.04(-0.59%)
Oct 24, 2022 5.944 6.219 5.935 6.219 1,379,660 +0.19(+3.19%)
Oct 21, 2022 5.807 6.059 5.798 6.027 403,551 +0.27(+4.77%)
Oct 20, 2022 5.743 5.835 5.734 5.752 492,114 +0.10(+1.78%)
Oct 19, 2022 5.588 5.707 5.579 5.652 339,642 +0.06(+1.15%)
Oct 18, 2022 5.542 5.588 5.469 5.588 371,519 +0.16(+2.86%)
Oct 17, 2022 5.377 5.542 5.377 5.432 418,901 +0.14(+2.59%)
Oct 14, 2022 5.396 5.414 5.286 5.295 849,651 -0.13(-2.36%)
Oct 13, 2022 5.432 5.519 5.382 5.423 430,819 +0.02(+0.34%)
Oct 12, 2022 5.569 5.569 5.405 5.405 668,265 -0.16(-2.96%)
Oct 11, 2022 5.761 5.771 5.569 5.569 545,267 -0.19(-3.33%)
Oct 10, 2022 5.716 5.793 5.697 5.761 500,400 +0.16(+2.77%)
Oct 07, 2022 5.734 5.748 5.597 5.606 746,898 -0.09(-1.61%)
Oct 06, 2022 5.707 5.752 5.661 5.697 803,826 +0.01(+0.16%)
Oct 05, 2022 5.707 5.757 5.670 5.688 620,883 -0.11(-1.89%)
Oct 04, 2022 5.972 5.990 5.743 5.798 866,948 -0.11(-1.86%)
Oct 03, 2022 5.725 5.976 5.702 5.908 983,683 +0.48(+8.94%)
Sep 30, 2022 5.368 5.505 5.350 5.423 900,957 +0.06(+1.19%)
Sep 29, 2022 5.295 5.368 5.222 5.359 645,956 -0.02(-0.34%)
Sep 28, 2022 5.368 5.423 5.327 5.377 427,109 +0.07(+1.38%)
Sep 27, 2022 5.469 5.496 5.295 5.304 997,642 -0.14(-2.52%)
Sep 26, 2022 5.633 5.652 5.423 5.441 684,743 -0.35(-6.00%)
Sep 23, 2022 5.908 5.908 5.752 5.789 507,812 -0.23(-3.80%)
Sep 22, 2022 5.807 6.045 5.807 6.018 457,678 +0.23(+3.95%)
Sep 21, 2022 5.853 5.899 5.771 5.789 330,458 -0.01(-0.16%)
Sep 20, 2022 5.789 5.844 5.766 5.798 266,473 -0.04(-0.63%)
Sep 19, 2022 5.624 5.844 5.597 5.835 284,525 +0.18(+3.24%)
Sep 16, 2022 5.615 5.697 5.583 5.652 578,173 +0.01(+0.16%)
Sep 15, 2022 5.816 5.816 5.643 5.643 385,532 -0.19(-3.29%)
Sep 14, 2022 5.862 5.885 5.821 5.835 253,021 +0.03(+0.47%)
Sep 13, 2022 5.935 5.990 5.807 5.807 501,741 -0.24(-3.93%)
Sep 12, 2022 6.063 6.100 6.040 6.045 395,511 +0.05(+0.92%)
Sep 09, 2022 5.963 6.054 5.917 5.990 273,077 +0.05(+0.92%)
Sep 08, 2022 5.990 6.036 5.862 5.935 312,262 -0.13(-2.11%)
Sep 07, 2022 5.990 6.091 5.917 6.063 208,689 +0.11(+1.84%)
Sep 06, 2022 6.008 6.022 5.903 5.954 669,326 -0.20(-3.27%)
Sep 02, 2022 6.136 6.200 6.100 6.155 669,547 +0.11(+1.82%)
Sep 01, 2022 6.109 6.146 5.972 6.045 400,521 +0.05(+0.76%)
Aug 31, 2022 5.990 6.095 5.981 5.999 395,542 -0.05(-0.91%)
Aug 30, 2022 6.228 6.232 6.054 6.054 258,551 -0.15(-2.36%)
Aug 29, 2022 6.164 6.264 6.164 6.200 292,432 +0.04(+0.59%)
Aug 26, 2022 6.182 6.246 6.155 6.164 323,854 +0.01(+0.15%)
Aug 25, 2022 6.219 6.237 6.127 6.155 277,272 -0.13(-2.04%)
Aug 24, 2022 6.292 6.347 6.246 6.283 333,269 -0.01(-0.15%)
Aug 23, 2022 6.246 6.347 6.219 6.292 320,238 +0.05(+0.88%)
Aug 22, 2022 6.082 6.237 6.054 6.237 491,898 +0.14(+2.25%)
Aug 19, 2022 6.054 6.168 5.999 6.100 458,470 -0.05(-0.89%)
Aug 18, 2022 6.301 6.301 6.104 6.155 280,122 -0.10(-1.61%)
Aug 17, 2022 5.963 6.269 5.963 6.255 519,283 +0.21(+3.48%)
Aug 16, 2022 6.054 6.118 5.999 6.045 527,090 -0.11(-1.78%)
Aug 15, 2022 6.210 6.214 6.114 6.155 343,505 -0.07(-1.17%)
Aug 12, 2022 6.210 6.243 6.173 6.228 364,883 +0.11(+1.79%)
Aug 11, 2022 6.319 6.319 6.109 6.118 494,795 -0.15(-2.34%)
Aug 10, 2022 6.310 6.365 6.210 6.264 289,048 -0.01(-0.15%)
Aug 09, 2022 6.347 6.365 6.237 6.274 742,629 +0.05(+0.73%)
Aug 08, 2022 6.283 6.301 6.205 6.228 566,299 +0.01(+0.15%)
Aug 05, 2022 6.082 6.219 6.031 6.219 632,640 +0.20(+3.34%)
Aug 04, 2022 5.926 6.054 5.894 6.018 356,206 +0.20(+3.46%)
Aug 03, 2022 5.862 5.871 5.748 5.816 420,275 -0.06(-1.09%)
Aug 02, 2022 5.926 5.963 5.862 5.880 424,214 -0.06(-1.08%)
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.