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 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2006 2.091 2.111 2.032 2.107 1,719,750 -0.04(-2.01%)
Jan 30, 2006 2.113 2.159 2.088 2.150 1,261,208 -0.02(-0.73%)
Jan 27, 2006 2.222 2.245 2.136 2.166 1,430,631 -0.04(-1.95%)
Jan 26, 2006 2.227 2.272 2.200 2.209 1,541,966 +0.00(+0.10%)
Jan 25, 2006 2.195 2.257 2.188 2.207 1,270,009 +0.00(+0.21%)
Jan 24, 2006 2.166 2.213 2.152 2.202 679,890 +0.04(+1.89%)
Jan 23, 2006 2.079 2.163 2.041 2.161 1,177,157 +0.09(+4.16%)
Jan 20, 2006 2.104 2.125 2.052 2.075 932,924 -0.02(-0.76%)
Jan 19, 2006 2.002 2.091 2.000 2.091 1,104,107 +0.13(+6.85%)
Jan 18, 2006 2.020 2.027 1.945 1.957 1,020,496 -0.04(-2.16%)
Jan 17, 2006 2.007 2.034 1.945 2.000 1,479,037 +0.01(+0.69%)
Jan 13, 2006 2.025 2.038 1.986 1.986 499,466 -0.07(-3.32%)
Jan 12, 2006 2.057 2.077 2.007 2.054 665,369 +0.02(+1.01%)
Jan 11, 2006 2.011 2.061 2.011 2.034 701,013 +0.04(+2.17%)
Jan 10, 2006 1.988 2.020 1.968 1.991 1,462,315 -0.06(-2.99%)
Jan 09, 2006 2.045 2.066 2.000 2.052 1,809,082 +0.00(+0.11%)
Jan 06, 2006 1.995 2.057 1.977 2.050 1,677,504 +0.07(+3.56%)
Jan 05, 2006 1.925 1.997 1.918 1.979 1,918,216 +0.06(+2.96%)
Jan 04, 2006 1.859 1.938 1.852 1.922 1,296,853 +0.06(+3.42%)
Jan 03, 2006 1.818 1.870 1.818 1.859 1,920,416 +0.15(+8.63%)
Dec 30, 2005 1.745 1.759 1.700 1.711 433,017 -0.02(-1.44%)
Dec 29, 2005 1.718 1.763 1.718 1.736 227,950 +0.02(+1.46%)
Dec 28, 2005 1.709 1.718 1.693 1.711 425,096 -0.02(-0.92%)
Dec 27, 2005 1.741 1.747 1.704 1.727 361,728 -0.01(-0.78%)
Dec 23, 2005 1.747 1.777 1.729 1.741 433,017 -0.00(-0.26%)
Dec 22, 2005 1.775 1.786 1.729 1.745 655,687 -0.02(-1.16%)
Dec 21, 2005 1.775 1.784 1.747 1.766 834,791 +0.00(+0.13%)
Dec 20, 2005 1.688 1.763 1.682 1.763 1,107,628 +0.10(+5.87%)
Dec 19, 2005 1.757 1.770 1.636 1.666 1,802,041 -0.10(-5.42%)
Dec 16, 2005 1.736 1.807 1.734 1.761 1,862,769 +0.02(+1.04%)
Dec 15, 2005 1.729 1.743 1.682 1.743 1,919,976 +0.00(+0.00%)
Dec 14, 2005 1.807 1.813 1.718 1.743 1,184,198 -0.10(-5.19%)
Dec 13, 2005 1.763 1.843 1.743 1.838 2,011,949 +0.08(+4.52%)
Dec 12, 2005 1.752 1.761 1.734 1.759 2,320,430 -0.02(-1.28%)
Dec 09, 2005 1.766 1.786 1.752 1.782 959,768 -0.00(-0.13%)
Dec 08, 2005 1.788 1.802 1.759 1.784 1,517,323 -0.03(-1.88%)
Dec 07, 2005 1.882 1.893 1.807 1.818 2,160,689 -0.09(-4.76%)
Dec 06, 2005 1.907 1.932 1.854 1.909 3,003,401 +0.03(+1.82%)
Dec 05, 2005 1.934 1.934 1.854 1.875 1,124,790 -0.07(-3.73%)
Dec 02, 2005 1.984 1.988 1.943 1.947 904,761 -0.03(-1.61%)
Dec 01, 2005 1.954 1.991 1.952 1.979 792,106 +0.00(+0.23%)
Nov 30, 2005 1.922 1.977 1.900 1.975 1,022,256 +0.04(+2.00%)
Nov 29, 2005 1.932 1.961 1.932 1.936 735,338 +0.01(+0.71%)
Nov 28, 2005 1.954 1.972 1.902 1.922 1,183,318 +0.02(+1.20%)
Nov 25, 2005 1.888 1.920 1.888 1.900 1,320,616 +0.07(+3.85%)
Nov 23, 2005 1.766 1.829 1.766 1.829 2,282,585 +0.07(+3.74%)
Nov 22, 2005 1.702 1.777 1.700 1.763 1,736,032 +0.01(+0.78%)
Nov 21, 2005 1.763 1.786 1.738 1.750 1,575,850 +0.00(+0.00%)
Nov 18, 2005 1.770 1.777 1.720 1.750 3,147,301 -0.02(-1.28%)
Nov 17, 2005 1.766 1.804 1.766 1.772 3,880,879 +0.07(+4.00%)
Nov 16, 2005 1.745 1.770 1.654 1.704 3,256,875 -0.04(-2.34%)
Nov 15, 2005 1.738 1.766 1.732 1.745 399,133 +0.01(+0.39%)
Nov 14, 2005 1.750 1.782 1.713 1.738 804,427 -0.07(-3.65%)
Nov 11, 2005 1.804 1.843 1.722 1.804 1,302,134 -0.01(-0.38%)
Nov 10, 2005 1.784 1.829 1.782 1.811 1,996,987 +0.04(+2.05%)
Nov 09, 2005 1.816 1.836 1.766 1.775 1,102,347 -0.03(-1.39%)
Nov 08, 2005 1.800 1.827 1.768 1.800 876,597 -0.02(-1.12%)
Nov 07, 2005 1.829 1.866 1.795 1.820 1,131,391 +0.03(+1.39%)
Nov 04, 2005 1.807 1.841 1.757 1.795 1,054,381 +0.00(+0.00%)
Nov 03, 2005 1.777 1.802 1.759 1.795 1,107,628 +0.03(+1.54%)
Nov 02, 2005 1.750 1.782 1.718 1.768 939,525 +0.04(+2.37%)
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.