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 )

7.560 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2023 9.402 9.586 9.303 9.552 978,455 +0.07(+0.73%)
Nov 29, 2023 9.492 9.562 9.402 9.482 626,780 -0.08(-0.83%)
Nov 28, 2023 9.542 9.721 9.502 9.562 715,051 +0.03(+0.31%)
Nov 27, 2023 9.512 9.562 9.363 9.532 927,873 +0.07(+0.74%)
Nov 24, 2023 9.402 9.462 9.333 9.462 404,412 +0.07(+0.74%)
Nov 22, 2023 9.452 9.462 9.273 9.392 628,492 +0.04(+0.43%)
Nov 21, 2023 9.383 9.432 9.253 9.353 550,213 -0.15(-1.57%)
Nov 20, 2023 9.333 9.502 9.323 9.502 506,500 +0.12(+1.27%)
Nov 17, 2023 9.402 9.572 9.353 9.383 1,006,839 -0.09(-0.95%)
Nov 16, 2023 9.482 9.562 9.373 9.472 1,372,444 +0.02(+0.21%)
Nov 15, 2023 9.392 9.542 9.353 9.452 610,359 +0.10(+1.06%)
Nov 14, 2023 9.114 9.358 9.114 9.353 850,722 +0.32(+3.52%)
Nov 13, 2023 8.925 9.034 8.855 9.034 1,212,431 +0.04(+0.44%)
Nov 10, 2023 8.835 8.994 8.800 8.994 1,278,734 +0.25(+2.84%)
Nov 09, 2023 8.686 8.815 8.611 8.746 2,037,666 -0.03(-0.34%)
Nov 08, 2023 8.945 8.975 8.736 8.776 780,401 -0.19(-2.11%)
Nov 07, 2023 8.945 9.039 8.915 8.965 463,587 +0.10(+1.12%)
Nov 06, 2023 8.716 8.865 8.681 8.865 743,541 +0.13(+1.48%)
Nov 03, 2023 8.706 8.796 8.626 8.736 484,223 +0.20(+2.33%)
Nov 02, 2023 8.477 8.587 8.477 8.537 785,880 +0.11(+1.30%)
Nov 01, 2023 8.139 8.447 8.129 8.427 626,921 +0.31(+3.80%)
Oct 31, 2023 8.019 8.119 7.975 8.119 565,146 -0.02(-0.24%)
Oct 30, 2023 8.298 8.363 8.039 8.139 461,506 -0.08(-0.97%)
Oct 27, 2023 8.507 8.537 8.208 8.218 330,846 -0.20(-2.36%)
Oct 26, 2023 8.278 8.437 8.263 8.417 632,164 +0.31(+3.80%)
Oct 25, 2023 8.208 8.208 8.074 8.109 448,308 -0.10(-1.21%)
Oct 24, 2023 8.199 8.288 8.154 8.208 550,801 +0.05(+0.61%)
Oct 23, 2023 8.029 8.228 8.019 8.159 393,513 +0.06(+0.74%)
Oct 20, 2023 8.049 8.109 7.960 8.099 378,718 +0.00(+0.00%)
Oct 19, 2023 7.960 8.184 7.960 8.099 493,042 +0.29(+3.69%)
Oct 18, 2023 7.940 7.970 7.761 7.810 765,622 -0.33(-4.03%)
Oct 17, 2023 8.099 8.184 8.039 8.139 622,462 -0.08(-0.97%)
Oct 16, 2023 8.139 8.218 8.089 8.218 438,256 +0.11(+1.35%)
Oct 13, 2023 8.189 8.248 8.039 8.109 453,190 -0.01(-0.12%)
Oct 12, 2023 8.288 8.288 8.109 8.119 263,256 -0.18(-2.16%)
Oct 11, 2023 8.258 8.298 8.154 8.298 516,209 +0.03(+0.36%)
Oct 10, 2023 8.059 8.268 8.059 8.268 462,518 +0.26(+3.23%)
Oct 09, 2023 7.801 8.009 7.751 8.009 473,241 +0.11(+1.39%)
Oct 06, 2023 7.741 7.900 7.592 7.900 596,322 +0.03(+0.38%)
Oct 05, 2023 7.980 8.049 7.781 7.870 536,973 -0.15(-1.86%)
Oct 04, 2023 8.029 8.049 7.920 8.019 800,716 +0.00(+0.00%)
Oct 03, 2023 8.218 8.238 7.972 8.019 713,063 -0.33(-3.93%)
Oct 02, 2023 8.398 8.447 8.223 8.348 601,132 -0.05(-0.56%)
Sep 29, 2023 8.443 8.510 8.347 8.395 2,334,832 +0.09(+1.04%)
Sep 28, 2023 8.156 8.333 8.117 8.309 657,333 +0.13(+1.64%)
Sep 27, 2023 8.424 8.424 8.055 8.175 945,460 -0.36(-4.26%)
Sep 26, 2023 8.672 8.730 8.481 8.538 589,357 -0.18(-2.09%)
Sep 25, 2023 8.529 8.730 8.644 8.720 1,044,527 +0.11(+1.22%)
Sep 22, 2023 8.615 8.644 8.542 8.615 420,703 +0.04(+0.45%)
Sep 21, 2023 8.605 8.730 8.505 8.577 1,634,453 -0.23(-2.61%)
Sep 20, 2023 8.749 8.826 8.696 8.806 959,071 +0.06(+0.66%)
Sep 19, 2023 8.787 8.902 8.663 8.749 707,028 +0.11(+1.33%)
Sep 18, 2023 8.835 8.835 8.586 8.634 1,405,124 -0.21(-2.38%)
Sep 15, 2023 8.672 8.845 8.663 8.845 1,224,671 +0.17(+1.99%)
Sep 14, 2023 8.625 8.701 8.548 8.672 745,586 +0.12(+1.46%)
Sep 13, 2023 8.424 8.663 8.404 8.548 905,867 +0.15(+1.82%)
Sep 12, 2023 8.165 8.395 8.156 8.395 673,927 +0.19(+2.33%)
Sep 11, 2023 8.117 8.247 8.046 8.203 354,507 +0.17(+2.15%)
Sep 08, 2023 7.955 8.031 7.888 8.031 449,957 +0.09(+1.08%)
Sep 07, 2023 7.955 8.012 7.916 7.945 280,116 -0.04(-0.48%)
Sep 06, 2023 8.050 8.127 7.959 7.983 297,743 -0.18(-2.23%)
Sep 05, 2023 8.127 8.203 8.079 8.165 439,924 -0.13(-1.61%)
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.