Chronicle Journal: Finance

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

5.570 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 5.570 0 +0.06(+1.09%)
Jan 13, 2022 5.460 5.580 5.445 5.510 410,471 +0.08(+1.47%)
Jan 12, 2022 5.360 5.460 5.360 5.430 656,824 +0.09(+1.69%)
Jan 11, 2022 5.230 5.360 5.215 5.340 745,049 +0.11(+2.10%)
Jan 10, 2022 5.240 5.270 5.170 5.230 674,661 -0.03(-0.57%)
Jan 07, 2022 5.220 5.300 5.195 5.260 694,023 +0.06(+1.15%)
Jan 06, 2022 5.280 5.310 5.200 5.200 871,903 -0.09(-1.70%)
Jan 05, 2022 5.470 5.480 5.290 5.290 696,946 -0.16(-2.94%)
Jan 04, 2022 5.450 5.545 5.435 5.450 397,764 -0.06(-1.09%)
Jan 03, 2022 5.570 5.570 5.435 5.510 848,750 -0.12(-2.13%)
Dec 31, 2021 5.545 5.640 5.545 5.630 1,410,619 -0.02(-0.35%)
Dec 30, 2021 5.590 5.650 5.550 5.650 797,234 +0.15(+2.73%)
Dec 29, 2021 5.600 5.600 5.470 5.500 372,367 -0.09(-1.61%)
Dec 28, 2021 5.570 5.590 5.510 5.590 355,407 +0.03(+0.54%)
Dec 27, 2021 5.510 5.590 5.460 5.560 1,964,008 +0.12(+2.21%)
Dec 23, 2021 5.410 5.440 5.335 5.440 884,022 +0.02(+0.37%)
Dec 22, 2021 5.320 5.420 5.300 5.420 503,976 +0.09(+1.69%)
Dec 21, 2021 5.350 5.370 5.300 5.330 1,009,180 -0.03(-0.56%)
Dec 20, 2021 5.430 5.430 5.290 5.360 1,161,657 -0.11(-2.01%)
Dec 17, 2021 5.410 5.540 5.400 5.470 3,759,515 +0.03(+0.55%)
Dec 16, 2021 5.500 5.520 5.420 5.440 585,947 -0.09(-1.63%)
Dec 15, 2021 5.460 5.535 5.405 5.530 664,625 +0.04(+0.73%)
Dec 14, 2021 5.530 5.591 5.455 5.490 1,343,066 -0.03(-0.54%)
Dec 13, 2021 5.560 5.640 5.500 5.520 1,456,415 -0.08(-1.43%)
Dec 10, 2021 5.550 5.630 5.550 5.600 1,155,087 +0.04(+0.72%)
Dec 09, 2021 5.600 5.600 5.500 5.560 946,509 -0.02(-0.36%)
Dec 08, 2021 5.480 5.610 5.480 5.580 1,162,644 +0.19(+3.53%)
Dec 07, 2021 5.330 5.390 5.290 5.390 932,194 +0.11(+2.08%)
Dec 06, 2021 5.320 5.340 5.240 5.280 659,284 -0.03(-0.56%)
Dec 03, 2021 5.460 5.500 5.260 5.310 1,028,517 -0.11(-2.03%)
Dec 02, 2021 5.420 5.485 5.340 5.420 1,259,606 +0.14(+2.65%)
Dec 01, 2021 5.290 5.390 5.220 5.280 1,178,766 +0.00(+0.00%)
Nov 30, 2021 5.340 5.395 5.205 5.280 1,560,998 -0.06(-1.12%)
Nov 29, 2021 5.290 5.340 5.240 5.340 634,047 +0.13(+2.50%)
Nov 26, 2021 5.290 5.290 5.205 5.210 617,389 -0.12(-2.25%)
Nov 24, 2021 5.390 5.390 5.285 5.330 819,885 -0.06(-1.11%)
Nov 23, 2021 5.280 5.400 5.200 5.390 909,401 +0.07(+1.32%)
Nov 22, 2021 5.410 5.455 5.300 5.320 744,714 -0.09(-1.66%)
Nov 19, 2021 5.420 5.480 5.360 5.410 519,497 +0.06(+1.12%)
Nov 18, 2021 5.370 5.330 5.300 5.350 781,891 -0.05(-0.93%)
Nov 17, 2021 5.410 5.435 5.340 5.400 909,016 -0.08(-1.46%)
Nov 16, 2021 5.540 5.560 5.440 5.480 700,677 -0.10(-1.79%)
Nov 15, 2021 5.620 5.620 5.550 5.580 592,037 -0.01(-0.18%)
Nov 12, 2021 5.590 5.620 5.540 5.590 1,421,126 -0.06(-1.06%)
Nov 11, 2021 5.650 5.740 5.605 5.650 718,437 +0.11(+1.99%)
Nov 10, 2021 5.590 5.475 5.540 1,617,318 +0.11(+2.03%)
Nov 09, 2021 5.330 5.470 5.330 5.430 1,068,258 +0.18(+3.43%)
Nov 08, 2021 5.300 5.351 5.195 5.250 751,706 -0.04(-0.76%)
Nov 05, 2021 5.240 5.320 5.230 5.290 640,171 +0.08(+1.54%)
Nov 04, 2021 5.200 5.275 5.135 5.210 712,921 -0.06(-1.14%)
Nov 03, 2021 5.070 5.300 5.060 5.270 859,827 +0.20(+3.94%)
Nov 02, 2021 5.140 5.145 5.010 5.070 782,074 -0.08(-1.55%)
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.