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 )

7.080 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
Mar 01, 2022 5.612 5.749 5.569 5.604 890,319 -0.03(-0.46%)
Feb 28, 2022 5.672 5.681 5.535 5.629 713,287 -0.05(-0.91%)
Feb 25, 2022 5.655 5.681 5.578 5.681 1,313,196 -0.05(-0.90%)
Feb 24, 2022 5.749 5.767 5.629 5.732 1,527,480 -0.33(-5.52%)
Feb 23, 2022 6.015 6.116 6.007 6.067 978,692 +0.21(+3.51%)
Feb 22, 2022 5.844 5.904 5.822 5.861 660,044 +0.04(+0.74%)
Feb 18, 2022 5.818 0 +0.03(+0.44%)
Feb 17, 2022 5.792 5.810 5.724 5.792 616,159 -0.08(-1.32%)
Feb 16, 2022 5.912 5.921 5.835 5.870 588,358 -0.06(-1.01%)
Feb 15, 2022 5.887 5.964 5.878 5.930 709,522 +0.15(+2.67%)
Feb 14, 2022 5.767 5.792 5.681 5.775 748,934 +0.04(+0.75%)
Feb 11, 2022 5.818 5.887 5.698 5.732 739,070 -0.01(-0.15%)
Feb 10, 2022 5.784 5.870 5.741 5.741 948,096 -0.03(-0.45%)
Feb 09, 2022 5.646 5.767 5.646 5.767 634,407 +0.13(+2.28%)
Feb 08, 2022 5.664 5.689 5.638 5.638 470,778 -0.06(-1.05%)
Feb 07, 2022 5.621 5.702 5.616 5.698 623,276 +0.03(+0.45%)
Feb 04, 2022 5.664 5.698 5.625 5.672 649,354 -0.03(-0.45%)
Feb 03, 2022 5.629 5.737 5.698 610,745 +0.05(+0.91%)
Feb 02, 2022 5.672 5.724 5.552 5.646 648,515 -0.01(-0.15%)
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.