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 (%)
Mar 31, 2010 4.829 4.876 4.768 4.773 2,458,602 -0.05(-1.11%)
Mar 30, 2010 4.887 4.894 4.813 4.827 1,491,041 -0.04(-0.91%)
Mar 29, 2010 4.836 4.871 4.808 4.871 878,682 +0.10(+2.20%)
Mar 26, 2010 4.759 4.782 4.708 4.766 941,438 +0.01(+0.15%)
Mar 25, 2010 4.880 4.925 4.740 4.759 2,349,639 -0.10(-2.16%)
Mar 24, 2010 4.873 4.927 4.836 4.864 1,343,617 -0.10(-2.06%)
Mar 23, 2010 4.920 4.971 4.878 4.967 3,392,145 +0.00(+0.05%)
Mar 22, 2010 4.855 4.983 4.836 4.964 1,451,764 +0.06(+1.19%)
Mar 19, 2010 5.002 5.002 4.850 4.906 1,816,319 -0.08(-1.59%)
Mar 18, 2010 5.088 5.113 4.964 4.985 927,823 -0.14(-2.64%)
Mar 17, 2010 5.104 5.167 5.092 5.120 786,921 +0.03(+0.64%)
Mar 16, 2010 5.109 5.137 5.022 5.088 1,418,147 +0.00(+0.00%)
Mar 15, 2010 5.055 5.092 5.053 5.088 702,571 -0.01(-0.27%)
Mar 12, 2010 5.151 5.176 5.083 5.102 558,528 -0.01(-0.14%)
Mar 11, 2010 5.078 5.116 5.039 5.109 918,375 +0.04(+0.78%)
Mar 10, 2010 5.111 5.144 5.025 5.069 1,602,793 -0.02(-0.46%)
Mar 09, 2010 4.932 5.144 4.932 5.092 1,712,523 +0.10(+2.10%)
Mar 08, 2010 5.076 5.085 4.974 4.988 722,840 -0.07(-1.29%)
Mar 05, 2010 5.057 5.081 5.018 5.053 1,073,789 +0.09(+1.83%)
Mar 04, 2010 5.046 5.060 4.904 4.962 1,040,231 -0.04(-0.79%)
Mar 03, 2010 5.025 5.095 4.971 5.002 1,137,827 +0.03(+0.56%)
Mar 02, 2010 4.978 5.025 4.946 4.974 1,027,985 +0.06(+1.14%)
Mar 01, 2010 4.855 4.927 4.803 4.918 2,364,820 +0.14(+2.98%)
Feb 26, 2010 4.824 4.824 4.729 4.775 1,792,381 -0.02(-0.39%)
Feb 25, 2010 4.682 4.822 4.638 4.794 1,790,759 +0.05(+1.03%)
Feb 24, 2010 4.803 4.803 4.722 4.745 1,133,086 -0.07(-1.36%)
Feb 23, 2010 4.850 4.894 4.789 4.810 2,531,942 -0.11(-2.27%)
Feb 22, 2010 5.055 5.060 4.897 4.922 1,882,911 -0.09(-1.77%)
Feb 19, 2010 5.011 5.057 4.983 5.011 1,307,722 -0.07(-1.33%)
Feb 18, 2010 5.016 5.116 5.016 5.078 2,693,165 -0.00(-0.05%)
Feb 17, 2010 5.132 5.267 5.050 5.081 1,206,135 -0.06(-1.22%)
Feb 16, 2010 5.062 5.218 5.055 5.144 831,356 +0.12(+2.37%)
Feb 12, 2010 4.950 5.025 5.025 5.025 995,011 +0.00(+0.05%)
Feb 11, 2010 4.904 5.060 4.890 5.022 2,197,350 +0.07(+1.51%)
Feb 10, 2010 4.925 4.974 4.845 4.948 3,247,497 +0.03(+0.71%)
Feb 09, 2010 4.841 4.969 4.801 4.913 2,400,544 +0.21(+4.51%)
Feb 08, 2010 4.745 4.794 4.675 4.701 2,405,620 -0.04(-0.88%)
Feb 05, 2010 4.720 4.836 4.587 4.743 3,800,774 +0.11(+2.36%)
Feb 04, 2010 4.745 4.759 4.633 4.633 1,902,382 -0.21(-4.38%)
Feb 03, 2010 4.899 4.913 4.820 4.845 1,174,474 -0.07(-1.47%)
Feb 02, 2010 4.985 5.011 4.887 4.918 1,335,208 -0.03(-0.57%)
Feb 01, 2010 4.880 4.967 4.813 4.946 1,336,941 +0.20(+4.28%)
Jan 29, 2010 4.857 4.904 4.696 4.743 2,207,360 -0.05(-1.02%)
Jan 28, 2010 4.838 4.843 4.773 4.792 1,617,883 -0.05(-0.96%)
Jan 27, 2010 4.771 4.871 4.636 4.838 2,629,032 +0.05(+1.07%)
Jan 26, 2010 4.766 4.897 4.694 4.787 1,700,114 -0.03(-0.68%)
Jan 25, 2010 4.904 4.953 4.736 4.820 1,828,976 +0.03(+0.63%)
Jan 22, 2010 4.831 4.920 4.757 4.789 2,081,239 -0.08(-1.63%)
Jan 21, 2010 4.992 5.002 4.815 4.869 2,010,001 -0.09(-1.83%)
Jan 20, 2010 4.948 4.988 4.794 4.960 2,307,496 -0.12(-2.34%)
Jan 19, 2010 4.946 5.085 4.929 5.078 1,597,524 +0.07(+1.30%)
Jan 15, 2010 5.088 5.013 5.013 5.013 1,134,459 -0.06(-1.24%)
Jan 14, 2010 5.188 5.188 5.064 5.076 1,447,881 -0.15(-2.85%)
Jan 13, 2010 5.328 5.351 5.183 5.225 2,127,583 -0.16(-3.03%)
Jan 12, 2010 5.230 5.428 5.216 5.388 2,689,711 +0.04(+0.83%)
Jan 11, 2010 5.267 5.349 5.242 5.344 3,700,929 +0.07(+1.37%)
Jan 08, 2010 5.155 5.321 5.139 5.272 1,487,300 +0.10(+1.98%)
Jan 07, 2010 5.256 5.260 5.155 5.169 860,048 -0.10(-1.95%)
Jan 06, 2010 5.258 5.360 5.228 5.272 1,190,671 +0.00(+0.09%)
Jan 05, 2010 5.263 5.298 5.181 5.267 1,660,005 +0.05(+1.03%)
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.