Indicators

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

7.150 -0.410 (-5.42%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.8976	0.9022	0.8635	0.8976	1,852,207	-0.02(-1.74%)
Jan 29, 2004	0.9317	0.9431	0.8931	0.9135	2,921,110	-0.06(-6.29%)
Jan 28, 2004	1.014	1.027	0.9749	0.9749	1,036,338	-0.04(-3.81%)
Jan 27, 2004	1.027	1.057	0.9817	1.014	1,509,842	-0.01(-1.33%)
Jan 26, 2004	1.034	1.073	1.023	1.027	1,946,820	+0.00(+0.00%)
Jan 23, 2004	0.9953	1.045	0.9885	1.027	1,620,296	+0.04(+3.91%)
Jan 22, 2004	0.9953	1.002	0.9726	0.9885	1,984,225	-0.03(-2.90%)
Jan 21, 2004	1.014	1.023	0.9885	1.018	585,278	-0.01(-0.88%)
Jan 20, 2004	1.125	1.125	0.9930	1.027	989,692	+0.02(+2.26%)
Jan 16, 2004	1.004	1.016	0.9930	1.004	579,557	-0.00(-0.45%)
Jan 15, 2004	1.036	1.048	0.9976	1.009	1,328,977	-0.04(-3.90%)
Jan 14, 2004	1.086	1.086	1.023	1.050	1,053,501	-0.03(-3.14%)
Jan 13, 2004	1.129	1.129	1.068	1.084	943,046	-0.04(-3.44%)
Jan 12, 2004	1.093	1.125	1.091	1.123	1,236,565	+0.04(+3.35%)
Jan 09, 2004	1.077	1.107	1.068	1.086	4,408,510	+0.02(+1.70%)
Jan 08, 2004	1.043	1.077	1.043	1.068	1,324,577	+0.02(+1.95%)
Jan 07, 2004	1.068	1.079	1.036	1.048	1,686,305	-0.02(-2.12%)
Jan 06, 2004	1.113	1.120	1.066	1.070	1,521,283	-0.03(-2.48%)
Jan 05, 2004	1.086	1.118	1.079	1.098	4,192,441	+0.00(+0.00%)

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.