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 (%)
Apr 29, 2022 6.506 6.540 6.182 6.199 906,150 -0.16(-2.55%)
Apr 28, 2022 6.361 6.395 6.250 6.361 715,221 +0.03(+0.40%)
Apr 27, 2022 6.335 6.404 6.293 6.335 1,514,950 +0.11(+1.78%)
Apr 26, 2022 6.352 6.395 6.224 6.224 1,197,299 -0.17(-2.67%)
Apr 25, 2022 6.369 6.433 6.216 6.395 1,606,640 +0.03(+0.40%)
Apr 22, 2022 6.489 6.510 6.361 6.369 8,609,049 -0.12(-1.84%)
Apr 21, 2022 6.711 6.743 6.480 6.489 1,359,603 -0.20(-3.06%)
Apr 20, 2022 6.617 6.694 6.553 6.694 1,808,354 +0.11(+1.69%)
Apr 19, 2022 6.660 6.685 6.497 6.583 1,631,394 -0.14(-2.03%)
Apr 18, 2022 6.754 6.779 6.634 6.719 1,325,161 -0.01(-0.13%)
Apr 14, 2022 6.566 6.728 6.532 6.728 2,263,231 +0.09(+1.29%)
Apr 13, 2022 6.626 6.685 6.583 6.643 1,694,238 +0.09(+1.30%)
Apr 12, 2022 6.643 6.681 6.532 6.557 1,345,688 +0.05(+0.79%)
Apr 11, 2022 6.523 6.579 6.489 6.506 1,862,310 -0.02(-0.26%)
Apr 08, 2022 6.532 6.553 6.421 6.523 1,443,787 -0.02(-0.26%)
Apr 07, 2022 6.574 6.583 6.493 6.540 847,020 -0.08(-1.16%)
Apr 06, 2022 6.574 6.660 6.549 6.617 944,439 -0.04(-0.64%)
Apr 05, 2022 6.771 6.822 6.626 6.660 810,263 -0.14(-2.01%)
Apr 04, 2022 6.907 6.954 6.745 6.796 1,402,657 -0.04(-0.62%)
Apr 01, 2022 6.737 6.839 6.685 6.839 2,058,163 +0.16(+2.43%)
Mar 31, 2022 6.557 6.694 6.557 6.677 1,801,243 +0.15(+2.36%)
Mar 30, 2022 6.446 6.604 6.446 6.523 1,826,753 +0.07(+1.06%)
Mar 29, 2022 6.369 6.506 6.331 6.455 1,092,354 +0.12(+1.89%)
Mar 28, 2022 6.515 6.523 6.284 6.335 1,690,415 -0.25(-3.76%)
Mar 25, 2022 6.540 6.591 6.489 6.583 1,573,699 +0.02(+0.26%)
Mar 24, 2022 6.515 6.647 6.472 6.566 1,550,671 +0.14(+2.12%)
Mar 23, 2022 6.463 6.557 6.386 6.429 1,102,122 -0.13(-1.95%)
Mar 22, 2022 6.455 6.583 6.455 6.557 1,369,295 +0.23(+3.64%)
Mar 21, 2022 6.216 6.344 6.194 6.327 1,057,534 +0.22(+3.64%)
Mar 18, 2022 5.977 6.207 5.968 6.105 10,038,987 +0.05(+0.85%)
Mar 17, 2022 5.866 6.053 5.780 6.053 1,652,134 +0.25(+4.26%)
Mar 16, 2022 5.780 5.814 5.674 5.806 1,665,325 +0.06(+1.04%)
Mar 15, 2022 5.746 5.780 5.691 5.746 1,414,922 -0.03(-0.44%)
Mar 14, 2022 5.960 5.968 5.738 5.772 2,587,656 -0.13(-2.17%)
Mar 11, 2022 5.960 6.062 5.887 5.900 706,513 -0.03(-0.43%)
Mar 10, 2022 5.814 5.951 5.925 662,408 -0.03(-0.57%)
Mar 09, 2022 5.866 5.994 5.857 5.960 843,807 +0.20(+3.41%)
Mar 08, 2022 5.686 5.797 5.631 5.763 875,682 +0.15(+2.58%)
Mar 07, 2022 5.857 5.857 5.618 5.618 843,069 -0.18(-3.09%)
Mar 04, 2022 5.746 5.832 5.746 5.797 770,350 -0.02(-0.29%)
Mar 03, 2022 5.849 5.883 5.763 5.814 828,989 +0.07(+1.19%)
Mar 02, 2022 5.575 5.789 5.481 5.746 1,704,636 +0.17(+3.06%)
Mar 01, 2022 5.584 5.721 5.541 5.575 894,823 -0.03(-0.46%)
Feb 28, 2022 5.644 5.652 5.507 5.601 716,896 -0.05(-0.91%)
Feb 25, 2022 5.627 5.652 5.550 5.652 1,319,840 -0.05(-0.90%)
Feb 24, 2022 5.721 5.738 5.601 5.703 1,535,208 -0.33(-5.52%)
Feb 23, 2022 5.985 6.086 5.977 6.036 983,644 +0.20(+3.51%)
Feb 22, 2022 5.814 5.874 5.793 5.832 663,384 +0.04(+0.74%)
Feb 18, 2022 5.789 0 +0.03(+0.44%)
Feb 17, 2022 5.763 5.780 5.695 5.763 619,277 -0.08(-1.32%)
Feb 16, 2022 5.883 5.891 5.806 5.840 591,335 -0.06(-1.01%)
Feb 15, 2022 5.857 5.934 5.849 5.900 713,112 +0.15(+2.67%)
Feb 14, 2022 5.738 5.763 5.652 5.746 752,723 +0.04(+0.75%)
Feb 11, 2022 5.789 5.857 5.669 5.703 742,809 -0.01(-0.15%)
Feb 10, 2022 5.755 5.840 5.712 5.712 952,893 -0.03(-0.45%)
Feb 09, 2022 5.618 5.738 5.618 5.738 637,617 +0.13(+2.28%)
Feb 08, 2022 5.635 5.661 5.610 5.610 473,160 -0.06(-1.05%)
Feb 07, 2022 5.592 5.674 5.588 5.669 626,429 +0.03(+0.45%)
Feb 04, 2022 5.635 5.669 5.597 5.644 652,639 -0.03(-0.45%)
Feb 03, 2022 5.601 5.708 5.669 613,835 +0.05(+0.91%)
Feb 02, 2022 5.644 5.695 5.524 5.618 651,796 -0.01(-0.15%)
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.