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 )

7.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2011 6.046 6.077 5.980 6.063 2,506,184 +0.06(+1.03%)
Jan 28, 2011 6.082 6.098 5.916 6.001 2,074,544 -0.10(-1.63%)
Jan 27, 2011 6.205 6.226 6.053 6.101 4,968,176 -0.10(-1.68%)
Jan 26, 2011 6.233 6.243 6.162 6.205 1,288,454 -0.03(-0.53%)
Jan 25, 2011 6.281 6.281 6.179 6.238 980,480 +0.01(+0.15%)
Jan 24, 2011 6.245 6.262 6.207 6.229 907,219 +0.00(+0.00%)
Jan 21, 2011 6.285 6.312 6.224 6.229 1,081,029 -0.05(-0.87%)
Jan 20, 2011 6.269 6.345 6.269 6.283 966,893 -0.03(-0.49%)
Jan 19, 2011 6.373 6.392 6.290 6.314 2,140,916 -0.06(-0.89%)
Jan 18, 2011 6.340 6.411 6.335 6.371 1,094,304 +0.04(+0.67%)
Jan 14, 2011 6.310 6.404 6.278 6.328 1,191,598 -0.05(-0.82%)
Jan 13, 2011 6.257 6.439 6.245 6.380 2,397,569 +0.12(+1.97%)
Jan 12, 2011 6.098 6.269 6.086 6.257 2,655,121 +0.27(+4.47%)
Jan 11, 2011 5.857 5.989 5.845 5.989 695,814 +0.16(+2.81%)
Jan 10, 2011 5.878 5.885 5.809 5.826 943,400 -0.07(-1.25%)
Jan 07, 2011 5.916 5.940 5.873 5.899 1,050,829 -0.00(-0.08%)
Jan 06, 2011 5.923 5.923 5.825 5.904 1,143,493 -0.07(-1.19%)
Jan 05, 2011 5.925 6.025 5.911 5.975 2,717,505 +0.04(+0.68%)
Jan 04, 2011 6.004 6.011 5.869 5.935 1,859,872 -0.05(-0.91%)
Jan 03, 2011 5.977 6.032 5.951 5.989 1,493,026 +0.03(+0.44%)
Dec 31, 2010 5.890 5.987 5.859 5.963 1,129,657 +0.06(+1.04%)
Dec 30, 2010 5.885 5.918 5.816 5.902 1,335,837 +0.04(+0.61%)
Dec 29, 2010 5.679 5.869 5.679 5.866 1,725,336 +0.21(+3.73%)
Dec 28, 2010 5.658 5.681 5.589 5.655 1,209,875 -0.02(-0.38%)
Dec 27, 2010 5.686 5.688 5.629 5.677 1,211,183 -0.05(-0.87%)
Dec 23, 2010 5.712 5.752 5.693 5.726 1,252,007 +0.00(+0.00%)
Dec 22, 2010 5.712 5.726 5.686 5.726 666,884 -0.03(-0.53%)
Dec 21, 2010 5.838 5.871 5.738 5.757 1,129,510 -0.05(-0.94%)
Dec 20, 2010 5.847 5.871 5.790 5.812 1,035,355 -0.01(-0.24%)
Dec 17, 2010 5.781 5.835 5.731 5.826 1,703,139 +0.04(+0.74%)
Dec 16, 2010 5.741 5.816 5.729 5.783 910,359 +0.04(+0.62%)
Dec 15, 2010 5.781 5.821 5.731 5.748 1,163,791 -0.04(-0.66%)
Dec 14, 2010 5.845 5.845 5.743 5.786 1,262,040 -0.07(-1.17%)
Dec 13, 2010 5.871 5.897 5.807 5.854 1,115,020 +0.00(+0.04%)
Dec 10, 2010 5.857 5.864 5.819 5.852 1,086,605 -0.02(-0.32%)
Dec 09, 2010 5.932 5.944 5.850 5.871 1,584,145 -0.05(-0.92%)
Dec 08, 2010 5.911 5.959 5.826 5.925 1,958,116 -0.06(-0.99%)
Dec 07, 2010 6.089 6.091 5.970 5.985 2,248,312 -0.19(-3.07%)
Dec 06, 2010 6.191 6.207 6.113 6.174 880,847 -0.05(-0.84%)
Dec 03, 2010 6.025 6.271 5.951 6.226 1,531,410 +0.15(+2.42%)
Dec 02, 2010 5.963 6.079 5.947 6.079 1,628,464 +0.11(+1.91%)
Dec 01, 2010 6.008 6.053 5.902 5.966 1,535,880 +0.03(+0.56%)
Nov 30, 2010 5.809 5.977 5.809 5.932 2,646,413 +0.12(+2.04%)
Nov 29, 2010 5.807 5.831 5.771 5.814 1,577,096 -0.01(-0.16%)
Nov 26, 2010 5.838 5.871 5.790 5.823 447,274 -0.04(-0.73%)
Nov 24, 2010 5.833 5.866 5.866 5.866 822,730 +0.12(+2.02%)
Nov 23, 2010 5.762 5.778 5.648 5.750 1,392,097 -0.04(-0.74%)
Nov 22, 2010 5.911 5.925 5.750 5.793 2,677,905 -0.08(-1.33%)
Nov 19, 2010 5.748 5.925 5.722 5.871 2,196,146 +0.08(+1.39%)
Nov 18, 2010 5.764 5.819 5.738 5.790 1,521,255 +0.14(+2.52%)
Nov 17, 2010 5.624 5.719 5.615 5.648 2,713,714 +0.05(+0.80%)
Nov 16, 2010 5.603 5.707 5.575 5.603 1,775,885 -0.02(-0.38%)
Nov 15, 2010 5.627 5.667 5.606 5.624 877,842 +0.01(+0.21%)
Nov 12, 2010 5.696 5.706 5.591 5.613 1,627,426 -0.08(-1.46%)
Nov 11, 2010 5.743 5.750 5.679 5.696 1,764,367 -0.22(-3.65%)
Nov 10, 2010 6.124 6.193 5.890 5.911 4,539,453 +0.01(+0.20%)
Nov 09, 2010 5.878 5.918 5.818 5.899 2,242,660 +0.10(+1.76%)
Nov 08, 2010 5.812 5.951 5.781 5.797 1,511,631 -0.10(-1.73%)
Nov 05, 2010 5.852 5.902 5.809 5.899 1,232,566 +0.03(+0.52%)
Nov 04, 2010 5.726 5.869 5.726 5.869 2,711,401 +0.24(+4.29%)
Nov 03, 2010 5.565 5.627 5.530 5.627 2,596,721 +0.05(+0.85%)
Nov 02, 2010 5.603 5.608 5.480 5.579 940,120 +0.04(+0.73%)
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.