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 (%)
Jan 31, 2017 3.127 3.167 3.106 3.136 1,084,542 +0.09(+2.82%)
Jan 30, 2017 3.139 3.146 3.037 3.050 1,027,034 -0.10(-3.22%)
Jan 27, 2017 3.133 3.158 3.118 3.152 844,161 +0.04(+1.28%)
Jan 26, 2017 3.112 3.133 3.072 3.112 941,630 -0.03(-1.07%)
Jan 25, 2017 3.103 3.146 3.084 3.146 745,359 +0.05(+1.49%)
Jan 24, 2017 3.066 3.124 3.057 3.100 1,043,017 +0.01(+0.20%)
Jan 23, 2017 3.020 3.093 3.014 3.093 1,397,303 +0.10(+3.18%)
Jan 20, 2017 3.007 3.057 2.966 2.998 946,425 +0.02(+0.51%)
Jan 19, 2017 2.995 3.010 2.952 2.983 1,161,723 +0.00(+0.10%)
Jan 18, 2017 3.032 3.047 2.972 2.980 707,877 -0.05(-1.72%)
Jan 17, 2017 2.998 3.069 2.980 3.032 834,841 +0.06(+1.96%)
Jan 13, 2017 2.974 2.974 2.974 0 -0.06(-2.02%)
Jan 12, 2017 3.050 3.103 3.004 3.035 1,641,746 +0.12(+4.11%)
Jan 11, 2017 2.725 2.918 2.722 2.915 1,575,724 +0.14(+4.86%)
Jan 10, 2017 2.768 2.797 2.755 2.780 1,508,782 +0.03(+1.12%)
Jan 09, 2017 2.737 2.786 2.725 2.749 1,499,230 -0.02(-0.89%)
Jan 06, 2017 2.734 2.783 2.728 2.774 1,316,013 +0.02(+0.78%)
Jan 05, 2017 2.789 2.792 2.728 2.752 1,678,684 -0.02(-0.88%)
Jan 04, 2017 2.743 2.797 2.737 2.777 1,441,849 +0.04(+1.35%)
Jan 03, 2017 2.660 2.743 2.654 2.740 2,481,735 +0.14(+5.19%)
Dec 30, 2016 2.605 2.605 2.605 0 +0.00(+0.12%)
Dec 29, 2016 2.537 2.611 2.537 2.602 1,028,238 +0.07(+2.67%)
Dec 28, 2016 2.510 2.565 2.510 2.534 898,461 -0.01(-0.48%)
Dec 27, 2016 2.519 2.559 2.504 2.547 1,021,262 +0.05(+2.09%)
Dec 23, 2016 2.494 2.494 2.494 0 -0.00(-0.12%)
Dec 22, 2016 2.464 2.504 2.436 2.497 678,904 +0.04(+1.50%)
Dec 21, 2016 2.491 2.501 2.452 2.461 902,022 -0.02(-0.99%)
Dec 20, 2016 2.473 2.493 2.448 2.485 951,321 +0.01(+0.37%)
Dec 19, 2016 2.571 2.571 2.470 2.476 1,315,838 -0.09(-3.47%)
Dec 16, 2016 2.562 2.633 2.548 2.565 984,470 +0.01(+0.24%)
Dec 15, 2016 2.473 2.574 2.451 2.559 1,970,809 +0.04(+1.46%)
Dec 14, 2016 2.639 2.645 2.513 2.522 1,975,093 -0.12(-4.53%)
Dec 13, 2016 2.630 2.685 2.599 2.642 1,298,474 +0.03(+1.06%)
Dec 12, 2016 2.587 2.636 2.565 2.614 1,686,924 +0.01(+0.24%)
Dec 09, 2016 2.590 2.641 2.577 2.608 1,906,382 +0.00(+0.12%)
Dec 08, 2016 2.590 2.626 2.540 2.605 2,172,360 +0.01(+0.47%)
Dec 07, 2016 2.528 2.596 2.525 2.593 1,862,676 +0.10(+4.20%)
Dec 06, 2016 2.424 2.501 2.418 2.488 1,072,224 +0.02(+0.75%)
Dec 05, 2016 2.439 2.473 2.430 2.470 1,073,702 +0.03(+1.39%)
Dec 02, 2016 2.442 2.504 2.399 2.436 2,413,545 +0.02(+0.63%)
Dec 01, 2016 2.479 2.482 2.405 2.421 1,653,296 -0.20(-7.51%)
Nov 30, 2016 2.676 2.679 2.609 2.617 1,362,900 -0.01(-0.47%)
Nov 29, 2016 2.651 2.676 2.617 2.630 1,615,915 -0.06(-2.28%)
Nov 28, 2016 2.685 2.716 2.645 2.691 1,646,990 +0.09(+3.42%)
Nov 25, 2016 2.547 2.617 2.547 2.602 956,178 -0.06(-2.19%)
Nov 23, 2016 2.660 2.660 2.660 0 -0.02(-0.69%)
Nov 22, 2016 2.762 2.765 2.648 2.679 2,538,358 +0.00(+0.12%)
Nov 21, 2016 2.648 2.700 2.630 2.676 1,963,078 +0.11(+4.44%)
Nov 18, 2016 2.528 2.577 2.510 2.562 1,214,538 +0.09(+3.73%)
Nov 17, 2016 2.568 2.596 2.467 2.470 2,997,726 -0.13(-5.08%)
Nov 16, 2016 2.497 2.611 2.479 2.602 2,348,901 +0.10(+4.18%)
Nov 15, 2016 2.504 2.580 2.464 2.497 3,233,650 +0.01(+0.37%)
Nov 14, 2016 2.577 2.577 2.445 2.488 2,462,942 -0.10(-3.80%)
Nov 11, 2016 2.617 2.645 2.421 2.587 5,029,768 -0.33(-11.37%)
Nov 10, 2016 3.139 3.146 2.912 2.918 2,759,428 -0.40(-12.12%)
Nov 09, 2016 3.330 3.404 3.311 3.321 1,724,829 -0.20(-5.75%)
Nov 08, 2016 3.560 3.566 3.493 3.523 1,342,964 +0.04(+1.15%)
Nov 07, 2016 3.419 3.484 3.397 3.484 922,671 +0.20(+6.18%)
Nov 04, 2016 3.351 3.413 3.275 3.281 942,909 -0.07(-2.02%)
Nov 03, 2016 3.370 3.427 3.336 3.348 1,342,395 +0.05(+1.40%)
Nov 02, 2016 3.367 3.370 3.253 3.302 1,605,029 -0.08(-2.36%)
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.