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 )

7.575 +0.245 (+3.34%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 3, 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 (%)
Sep 30, 2005 1.716 1.761 1.704 1.754 9,013,726 +0.05(+2.93%)
Sep 29, 2005 1.609 1.707 1.607 1.704 7,474,400 +0.11(+6.84%)
Sep 28, 2005 1.568 1.607 1.563 1.595 8,997,884 +0.02(+1.44%)
Sep 27, 2005 1.577 1.582 1.557 1.573 1,064,062 +0.00(+0.15%)
Sep 26, 2005 1.561 1.586 1.557 1.570 16,525,091 +0.01(+0.58%)
Sep 23, 2005 1.561 1.579 1.552 1.561 4,264,610 -0.00(-0.29%)
Sep 22, 2005 1.579 1.588 1.550 1.566 1,573,650 -0.01(-0.72%)
Sep 21, 2005 1.568 1.591 1.550 1.577 3,314,963 +0.03(+2.06%)
Sep 20, 2005 1.573 1.588 1.534 1.545 3,446,101 -0.00(-0.29%)
Sep 19, 2005 1.559 1.568 1.543 1.550 1,881,691 -0.01(-0.44%)
Sep 16, 2005 1.568 1.579 1.545 1.557 3,310,563 +0.01(+0.59%)
Sep 15, 2005 1.532 1.575 1.529 1.548 2,062,996 +0.06(+3.81%)
Sep 14, 2005 1.434 1.498 1.434 1.491 1,571,890 +0.06(+4.29%)
Sep 13, 2005 1.395 1.443 1.384 1.429 1,002,454 +0.03(+2.44%)
Sep 12, 2005 1.368 1.416 1.368 1.395 457,221 -0.02(-1.76%)
Sep 09, 2005 1.350 1.420 1.345 1.420 1,017,416 +0.07(+5.22%)
Sep 08, 2005 1.345 1.359 1.343 1.350 642,485 +0.00(+0.34%)
Sep 07, 2005 1.341 1.359 1.323 1.345 761,741 +0.00(+0.00%)
Sep 06, 2005 1.359 1.363 1.341 1.345 850,193 -0.01(-0.50%)
Sep 02, 2005 1.327 1.352 1.320 1.352 1,757,155 +0.05(+3.66%)
Sep 01, 2005 1.323 1.341 1.304 1.304 1,238,325 +0.00(+0.35%)
Aug 31, 2005 1.302 1.325 1.298 1.300 845,793 -0.00(-0.17%)
Aug 30, 2005 1.291 1.302 1.279 1.302 1,274,850 +0.03(+2.14%)
Aug 29, 2005 1.268 1.282 1.252 1.275 1,156,034 +0.03(+2.19%)
Aug 26, 2005 1.277 1.291 1.238 1.248 533,791 -0.02(-1.61%)
Aug 25, 2005 1.261 1.284 1.241 1.268 1,152,514 +0.05(+4.10%)
Aug 24, 2005 1.261 1.261 1.216 1.218 1,302,134 -0.03(-2.72%)
Aug 23, 2005 1.252 1.291 1.250 1.252 1,683,225 -0.02(-1.61%)
Aug 22, 2005 1.252 1.277 1.232 1.273 1,507,201 +0.07(+6.06%)
Aug 19, 2005 1.268 1.277 1.182 1.200 1,449,113 -0.08(-6.22%)
Aug 18, 2005 1.295 1.302 1.261 1.279 830,391 -0.02(-1.23%)
Aug 17, 2005 1.288 1.316 1.284 1.295 764,822 +0.01(+1.06%)
Aug 16, 2005 1.320 1.323 1.268 1.282 899,480 -0.02(-1.74%)
Aug 15, 2005 1.357 1.357 1.273 1.304 1,086,945 +0.04(+2.87%)
Aug 12, 2005 1.227 1.268 1.211 1.268 638,525 +0.00(+0.18%)
Aug 11, 2005 1.316 1.329 1.245 1.266 970,769 -0.05(-3.80%)
Aug 10, 2005 1.332 1.352 1.304 1.316 1,528,764 +0.02(+1.40%)
Aug 09, 2005 1.275 1.318 1.270 1.298 2,535,619 +0.03(+2.15%)
Aug 08, 2005 1.316 1.327 1.250 1.270 771,863 -0.02(-1.76%)
Aug 05, 2005 1.334 1.348 1.288 1.293 577,797 -0.02(-1.90%)
Aug 04, 2005 1.348 1.352 1.309 1.318 947,006 -0.02(-1.36%)
Aug 03, 2005 1.307 1.350 1.307 1.336 2,631,992 +0.04(+3.16%)
Aug 02, 2005 1.279 1.300 1.279 1.295 1,508,081 +0.03(+2.15%)
Aug 01, 2005 1.266 1.279 1.241 1.268 1,358,461 +0.01(+0.90%)
Jul 29, 2005 1.252 1.279 1.250 1.257 969,889 +0.01(+0.91%)
Jul 28, 2005 1.218 1.273 1.216 1.245 865,155 +0.04(+3.01%)
Jul 27, 2005 1.184 1.216 1.148 1.209 1,061,422 +0.01(+0.57%)
Jul 26, 2005 1.157 1.204 1.136 1.202 1,783,558 +0.03(+2.52%)
Jul 25, 2005 1.232 1.232 1.148 1.173 3,090,533 -0.12(-9.47%)
Jul 22, 2005 1.316 1.316 1.234 1.295 825,110 -0.02(-1.89%)
Jul 21, 2005 1.352 1.352 1.309 1.320 420,696 -0.03(-2.35%)
Jul 20, 2005 1.286 1.354 1.263 1.352 450,180 +0.07(+5.12%)
Jul 19, 2005 1.341 1.352 1.250 1.286 1,264,729 -0.06(-4.39%)
Jul 18, 2005 1.334 1.354 1.329 1.345 1,159,115 +0.00(+0.17%)
Jul 15, 2005 1.359 1.363 1.329 1.343 1,279,251 +0.00(+0.17%)
Jul 14, 2005 1.348 1.363 1.329 1.341 4,200,362 -0.01(-0.51%)
Jul 13, 2005 1.350 1.418 1.336 1.348 1,435,912 +0.02(+1.37%)
Jul 12, 2005 1.275 1.345 1.275 1.329 3,843,914 +0.06(+5.03%)
Jul 11, 2005 1.241 1.282 1.241 1.266 321,683 +0.03(+2.77%)
Jul 08, 2005 1.227 1.245 1.204 1.232 384,171 +0.00(+0.18%)
Jul 07, 2005 1.170 1.261 1.159 1.229 1,180,237 +0.05(+4.04%)
Jul 06, 2005 1.211 1.227 1.182 1.182 1,627,337 -0.05(-3.88%)
Jul 05, 2005 1.248 1.270 1.229 1.229 794,746 -0.07(-5.42%)
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.