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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 7.042 7.206 7.033 7.206 425,172 +0.29(+4.17%)
Jan 30, 2023 6.985 7.076 6.917 6.917 189,006 -0.07(-0.96%)
Jan 27, 2023 7.167 7.167 6.965 6.985 354,545 -0.24(-3.33%)
Jan 26, 2023 7.187 7.302 7.110 7.225 366,575 +0.08(+1.08%)
Jan 25, 2023 7.042 7.235 7.042 7.148 378,028 +0.15(+2.20%)
Jan 24, 2023 6.937 7.033 6.903 6.994 316,122 +0.12(+1.68%)
Jan 23, 2023 6.994 7.013 6.860 6.879 366,537 -0.03(-0.42%)
Jan 20, 2023 6.956 6.985 6.874 6.908 336,011 -0.15(-2.18%)
Jan 19, 2023 7.052 7.071 6.932 7.062 407,038 +0.08(+1.10%)
Jan 18, 2023 7.187 7.259 6.965 6.985 385,824 -0.13(-1.89%)
Jan 17, 2023 7.052 7.206 7.042 7.119 625,042 +0.05(+0.68%)
Jan 13, 2023 7.100 7.177 7.042 7.071 391,057 -0.04(-0.54%)
Jan 12, 2023 7.081 7.216 7.013 7.110 402,707 +0.09(+1.23%)
Jan 11, 2023 6.754 7.038 6.744 7.023 429,418 +0.27(+3.99%)
Jan 10, 2023 6.648 6.754 6.571 6.754 509,311 +0.12(+1.74%)
Jan 09, 2023 6.590 6.662 6.484 6.638 597,271 -0.12(-1.71%)
Jan 06, 2023 6.677 6.754 6.619 6.754 575,543 +0.15(+2.33%)
Jan 05, 2023 6.542 6.658 6.475 6.600 299,440 +0.04(+0.59%)
Jan 04, 2023 6.561 6.725 6.465 6.561 637,957 +0.11(+1.64%)
Jan 03, 2023 6.609 6.734 6.417 6.455 645,628 -0.46(-6.68%)
Dec 30, 2022 6.956 7.052 6.869 6.917 265,521 -0.04(-0.55%)
Dec 29, 2022 7.062 7.090 6.874 6.956 358,748 +0.00(+0.00%)
Dec 28, 2022 6.773 7.013 6.725 6.956 533,171 +0.32(+4.78%)
Dec 27, 2022 6.677 6.744 6.557 6.638 795,090 -0.33(-4.70%)
Dec 23, 2022 7.004 7.062 6.956 6.965 377,752 +0.07(+0.98%)
Dec 22, 2022 6.917 6.985 6.773 6.898 1,085,272 +0.08(+1.13%)
Dec 21, 2022 6.811 6.850 6.697 6.821 404,296 -0.06(-0.84%)
Dec 20, 2022 6.860 6.946 6.792 6.879 395,877 +0.26(+3.92%)
Dec 19, 2022 6.446 6.638 6.403 6.619 587,617 +0.13(+1.93%)
Dec 16, 2022 6.581 6.629 6.403 6.494 2,882,281 -0.02(-0.30%)
Dec 15, 2022 6.417 6.590 6.383 6.513 945,440 +0.02(+0.30%)
Dec 14, 2022 6.263 6.590 6.225 6.494 1,058,086 +0.06(+0.90%)
Dec 13, 2022 6.686 6.720 6.436 6.436 831,104 -0.17(-2.62%)
Dec 12, 2022 6.667 6.696 6.489 6.609 1,173,549 -0.21(-3.10%)
Dec 09, 2022 6.917 6.956 6.811 6.821 624,149 -0.13(-1.80%)
Dec 08, 2022 7.129 7.129 6.937 6.946 467,666 -0.16(-2.30%)
Dec 07, 2022 7.139 7.196 7.052 7.110 287,278 +0.15(+2.21%)
Dec 06, 2022 6.917 7.100 6.888 6.956 417,314 +0.09(+1.26%)
Dec 05, 2022 7.052 7.076 6.821 6.869 440,976 -0.29(-4.03%)
Dec 02, 2022 7.389 7.495 7.134 7.158 497,324 -0.13(-1.72%)
Dec 01, 2022 7.408 7.456 7.244 7.283 591,984 +0.01(+0.13%)
Nov 30, 2022 6.975 7.283 6.965 7.273 832,263 +0.22(+3.14%)
Nov 29, 2022 7.100 7.225 7.033 7.052 592,935 -0.03(-0.41%)
Nov 28, 2022 7.004 7.086 6.980 7.081 905,952 +0.05(+0.68%)
Nov 25, 2022 7.148 7.225 6.987 7.033 428,364 -0.02(-0.27%)
Nov 23, 2022 7.071 7.090 6.840 7.052 908,363 -0.16(-2.27%)
Nov 22, 2022 7.543 7.629 7.191 7.216 1,688,206 -0.18(-2.39%)
Nov 21, 2022 7.475 7.585 7.208 7.392 2,922,262 +1.35(+22.37%)
Nov 18, 2022 6.077 6.133 6.018 6.041 527,623 -0.05(-0.76%)
Nov 17, 2022 6.013 6.137 5.972 6.087 756,626 -0.22(-3.50%)
Nov 16, 2022 6.528 6.588 6.275 6.307 617,486 -0.34(-5.12%)
Nov 15, 2022 6.666 6.730 6.611 6.647 372,355 +0.03(+0.42%)
Nov 14, 2022 6.565 6.753 6.551 6.620 480,027 +0.10(+1.55%)
Nov 11, 2022 6.454 6.620 6.367 6.519 966,657 +0.03(+0.42%)
Nov 10, 2022 6.592 6.611 6.335 6.491 814,846 -0.43(-6.24%)
Nov 09, 2022 7.043 7.112 6.877 6.923 689,551 -0.19(-2.71%)
Nov 08, 2022 7.015 7.162 6.992 7.116 1,082,366 +0.06(+0.91%)
Nov 07, 2022 7.227 7.273 6.992 7.052 966,014 -0.36(-4.84%)
Nov 04, 2022 7.346 7.576 7.250 7.411 1,183,927 +0.26(+3.60%)
Nov 03, 2022 7.024 7.162 6.960 7.153 725,054 +0.07(+1.04%)
Nov 02, 2022 7.245 7.080 1,241,189 -0.21(-2.90%)
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.