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 )

7.070 -0.160 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 30, 2022 6.956 7.052 6.869 6.917 265,521 -0.04(-0.55%)
Dec 29, 2022 7.062 7.090 6.874 6.956 358,748 +0.00(+0.00%)
Dec 28, 2022 6.773 7.013 6.725 6.956 533,171 +0.32(+4.78%)
Dec 27, 2022 6.677 6.744 6.557 6.638 795,090 -0.33(-4.70%)
Dec 23, 2022 7.004 7.062 6.956 6.965 377,752 +0.07(+0.98%)
Dec 22, 2022 6.917 6.985 6.773 6.898 1,085,272 +0.08(+1.13%)
Dec 21, 2022 6.811 6.850 6.697 6.821 404,296 -0.06(-0.84%)
Dec 20, 2022 6.860 6.946 6.792 6.879 395,877 +0.26(+3.92%)
Dec 19, 2022 6.446 6.638 6.403 6.619 587,617 +0.13(+1.93%)
Dec 16, 2022 6.581 6.629 6.403 6.494 2,882,281 -0.02(-0.30%)
Dec 15, 2022 6.417 6.590 6.383 6.513 945,440 +0.02(+0.30%)
Dec 14, 2022 6.263 6.590 6.225 6.494 1,058,086 +0.06(+0.90%)
Dec 13, 2022 6.686 6.720 6.436 6.436 831,104 -0.17(-2.62%)
Dec 12, 2022 6.667 6.696 6.489 6.609 1,173,549 -0.21(-3.10%)
Dec 09, 2022 6.917 6.956 6.811 6.821 624,149 -0.13(-1.80%)
Dec 08, 2022 7.129 7.129 6.937 6.946 467,666 -0.16(-2.30%)
Dec 07, 2022 7.139 7.196 7.052 7.110 287,278 +0.15(+2.21%)
Dec 06, 2022 6.917 7.100 6.888 6.956 417,314 +0.09(+1.26%)
Dec 05, 2022 7.052 7.076 6.821 6.869 440,976 -0.29(-4.03%)
Dec 02, 2022 7.389 7.495 7.134 7.158 497,324 -0.13(-1.72%)
Dec 01, 2022 7.408 7.456 7.244 7.283 591,984 +0.01(+0.13%)
Nov 30, 2022 6.975 7.283 6.965 7.273 832,263 +0.22(+3.14%)
Nov 29, 2022 7.100 7.225 7.033 7.052 592,935 -0.03(-0.41%)
Nov 28, 2022 7.004 7.086 6.980 7.081 905,952 +0.05(+0.68%)
Nov 25, 2022 7.148 7.225 6.987 7.033 428,364 -0.02(-0.27%)
Nov 23, 2022 7.071 7.090 6.840 7.052 908,363 -0.16(-2.27%)
Nov 22, 2022 7.543 7.629 7.191 7.216 1,688,206 -0.18(-2.39%)
Nov 21, 2022 7.475 7.585 7.208 7.392 2,922,262 +1.35(+22.37%)
Nov 18, 2022 6.077 6.133 6.018 6.041 527,623 -0.05(-0.76%)
Nov 17, 2022 6.013 6.137 5.972 6.087 756,626 -0.22(-3.50%)
Nov 16, 2022 6.528 6.588 6.275 6.307 617,486 -0.34(-5.12%)
Nov 15, 2022 6.666 6.730 6.611 6.647 372,355 +0.03(+0.42%)
Nov 14, 2022 6.565 6.753 6.551 6.620 480,027 +0.10(+1.55%)
Nov 11, 2022 6.454 6.620 6.367 6.519 966,657 +0.03(+0.42%)
Nov 10, 2022 6.592 6.611 6.335 6.491 814,846 -0.43(-6.24%)
Nov 09, 2022 7.043 7.112 6.877 6.923 689,551 -0.19(-2.71%)
Nov 08, 2022 7.015 7.162 6.992 7.116 1,082,366 +0.06(+0.91%)
Nov 07, 2022 7.227 7.273 6.992 7.052 966,014 -0.36(-4.84%)
Nov 04, 2022 7.346 7.576 7.250 7.411 1,183,927 +0.26(+3.60%)
Nov 03, 2022 7.024 7.162 6.960 7.153 725,054 +0.07(+1.04%)
Nov 02, 2022 7.245 7.080 1,241,189 -0.21(-2.90%)
Nov 01, 2022 6.960 7.337 6.951 7.291 2,482,370 +0.79(+12.16%)
Oct 31, 2022 6.114 6.510 6.096 6.500 705,535 +0.24(+3.82%)
Oct 28, 2022 6.151 6.270 6.151 6.261 685,537 +0.03(+0.44%)
Oct 27, 2022 6.087 6.335 6.077 6.234 693,879 +0.20(+3.35%)
Oct 26, 2022 6.077 6.123 5.976 6.031 1,744,188 -0.18(-2.96%)
Oct 25, 2022 6.188 6.252 6.151 6.215 1,432,278 -0.04(-0.59%)
Oct 24, 2022 5.976 6.252 5.967 6.252 1,372,303 +0.19(+3.19%)
Oct 21, 2022 5.838 6.091 5.829 6.059 401,399 +0.28(+4.77%)
Oct 20, 2022 5.774 5.866 5.765 5.783 489,490 +0.10(+1.78%)
Oct 19, 2022 5.618 5.737 5.608 5.682 337,831 +0.06(+1.15%)
Oct 18, 2022 5.572 5.618 5.498 5.618 369,538 +0.16(+2.86%)
Oct 17, 2022 5.406 5.572 5.406 5.461 416,667 +0.14(+2.59%)
Oct 14, 2022 5.425 5.443 5.314 5.323 845,121 -0.13(-2.36%)
Oct 13, 2022 5.461 5.549 5.411 5.452 428,522 +0.02(+0.34%)
Oct 12, 2022 5.599 5.599 5.434 5.434 664,702 -0.17(-2.96%)
Oct 11, 2022 5.792 5.802 5.599 5.599 542,360 -0.19(-3.33%)
Oct 10, 2022 5.746 5.825 5.728 5.792 497,732 +0.16(+2.77%)
Oct 07, 2022 5.765 5.779 5.627 5.636 742,915 -0.09(-1.61%)
Oct 06, 2022 5.737 5.783 5.691 5.728 799,540 +0.01(+0.16%)
Oct 05, 2022 5.737 5.788 5.700 5.719 617,572 -0.11(-1.89%)
Oct 04, 2022 6.004 6.022 5.774 5.829 862,325 -0.11(-1.86%)
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.