Indicators

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

7.070 -0.080 (-1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.152	3.272	3.145	3.202	2,698,137	+0.10(+3.22%)
May 28, 2009	3.052	3.104	3.052	3.102	914,380	+0.06(+2.09%)
May 27, 2009	3.052	3.102	3.013	3.038	1,326,029	+0.03(+1.06%)
May 26, 2009	2.931	3.011	2.922	3.006	1,155,141	+0.01(+0.38%)
May 22, 2009	2.984	3.038	2.959	2.995	724,385	+0.04(+1.46%)
May 21, 2009	2.936	2.979	2.904	2.952	960,498	-0.04(-1.44%)
May 20, 2009	3.066	3.095	2.972	2.995	1,186,979	-0.04(-1.20%)
May 19, 2009	3.006	3.054	2.993	3.031	1,214,839	+0.01(+0.45%)
May 18, 2009	2.991	3.038	2.991	3.018	977,027	+0.10(+3.59%)
May 15, 2009	2.943	2.959	2.891	2.913	769,029	-0.05(-1.84%)
May 14, 2009	2.911	2.979	2.893	2.968	1,337,189	+0.09(+3.16%)
May 13, 2009	2.916	2.920	2.845	2.877	2,224,796	-0.11(-3.58%)
May 12, 2009	3.068	3.084	2.920	2.984	3,182,413	-0.06(-1.94%)
May 11, 2009	3.029	3.100	2.995	3.043	3,462,106	-0.04(-1.18%)
May 08, 2009	2.995	3.093	2.977	3.079	2,626,148	+0.12(+4.15%)
May 07, 2009	2.966	2.986	2.911	2.956	1,693,152	+0.00(+0.08%)
May 06, 2009	2.941	2.975	2.888	2.954	3,110,485	+0.07(+2.28%)
May 05, 2009	2.927	2.938	2.843	2.888	2,099,666	-0.09(-2.90%)
May 04, 2009	2.952	2.981	2.931	2.975	2,997,443	+0.05(+1.87%)

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.