Skip to main content

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

7.850 -0.060 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.504 6.639 6.504 6.623 1,815,990 +0.15(+2.36%)
Mar 30, 2022 6.394 6.551 6.394 6.470 1,841,708 +0.07(+1.06%)
Mar 29, 2022 6.318 6.453 6.280 6.402 1,101,297 +0.12(+1.89%)
Mar 28, 2022 6.462 6.470 6.233 6.284 1,704,255 -0.25(-3.76%)
Mar 25, 2022 6.487 6.538 6.436 6.529 1,586,583 +0.02(+0.26%)
Mar 24, 2022 6.462 6.593 6.419 6.512 1,563,366 +0.14(+2.12%)
Mar 23, 2022 6.411 6.504 6.335 6.377 1,111,145 -0.13(-1.95%)
Mar 22, 2022 6.402 6.529 6.402 6.504 1,380,506 +0.23(+3.64%)
Mar 21, 2022 6.165 6.292 6.144 6.275 1,066,192 +0.22(+3.64%)
Mar 18, 2022 5.928 6.157 5.920 6.055 10,121,177 +0.05(+0.85%)
Mar 17, 2022 5.818 6.004 5.733 6.004 1,665,660 +0.25(+4.26%)
Mar 16, 2022 5.733 5.767 5.627 5.759 1,678,959 +0.06(+1.04%)
Mar 15, 2022 5.699 5.733 5.644 5.699 1,426,507 -0.03(-0.44%)
Mar 14, 2022 5.911 5.920 5.691 5.725 2,608,842 -0.13(-2.17%)
Mar 11, 2022 5.911 6.013 5.839 5.852 712,297 -0.03(-0.43%)
Mar 10, 2022 5.767 5.903 5.877 667,831 -0.03(-0.57%)
Mar 09, 2022 5.818 5.945 5.810 5.911 850,715 +0.19(+3.41%)
Mar 08, 2022 5.640 5.750 5.585 5.716 882,851 +0.14(+2.58%)
Mar 07, 2022 5.810 5.810 5.572 5.572 849,972 -0.18(-3.09%)
Mar 04, 2022 5.699 5.784 5.699 5.750 776,657 -0.02(-0.29%)
Mar 03, 2022 5.801 5.835 5.716 5.767 835,776 +0.07(+1.19%)
Mar 02, 2022 5.530 5.742 5.437 5.699 1,718,592 +0.17(+3.06%)
Mar 01, 2022 5.539 5.674 5.496 5.530 902,149 -0.03(-0.46%)
Feb 28, 2022 5.598 5.606 5.462 5.556 722,765 -0.05(-0.91%)
Feb 25, 2022 5.581 5.606 5.505 5.606 1,330,646 -0.05(-0.90%)
Feb 24, 2022 5.674 5.691 5.556 5.657 1,547,777 -0.33(-5.52%)
Feb 23, 2022 5.937 6.036 5.928 5.987 991,697 +0.20(+3.51%)
Feb 22, 2022 5.767 5.827 5.746 5.784 668,815 +0.04(+0.74%)
Feb 18, 2022 5.742 0 +0.03(+0.44%)
Feb 17, 2022 5.716 5.733 5.649 5.716 624,347 -0.08(-1.32%)
Feb 16, 2022 5.835 5.843 5.759 5.793 596,176 -0.06(-1.01%)
Feb 15, 2022 5.810 5.886 5.801 5.852 718,950 +0.15(+2.67%)
Feb 14, 2022 5.691 5.716 5.606 5.699 758,886 +0.04(+0.75%)
Feb 11, 2022 5.742 5.809 5.623 5.657 748,890 -0.01(-0.15%)
Feb 10, 2022 5.708 5.793 5.666 5.666 960,694 -0.03(-0.45%)
Feb 09, 2022 5.572 5.691 5.572 5.691 642,837 +0.13(+2.28%)
Feb 08, 2022 5.589 5.615 5.564 5.564 477,033 -0.06(-1.05%)
Feb 07, 2022 5.547 5.627 5.543 5.623 631,558 +0.03(+0.45%)
Feb 04, 2022 5.589 5.623 5.551 5.598 657,982 -0.03(-0.45%)
Feb 03, 2022 5.556 5.661 5.623 618,861 +0.05(+0.91%)
Feb 02, 2022 5.598 5.649 5.479 5.572 657,132 -0.01(-0.15%)
Feb 01, 2022 5.556 5.615 5.547 5.581 674,976 +0.03(+0.46%)
Jan 31, 2022 5.454 5.572 5.556 567,079 +0.19(+3.63%)
Jan 28, 2022 5.318 5.378 5.301 5.361 522,590 +0.09(+1.77%)
Jan 27, 2022 5.259 5.301 5.225 5.268 698,033 +0.09(+1.80%)
Jan 26, 2022 5.217 5.285 5.149 5.174 1,025,247 +0.02(+0.33%)
Jan 25, 2022 5.030 5.174 5.013 5.157 1,841,277 +0.16(+3.22%)
Jan 24, 2022 5.022 5.047 4.929 4.997 790,396 -0.05(-1.01%)
Jan 21, 2022 5.030 5.081 4.971 5.047 2,087,968 +0.07(+1.36%)
Jan 20, 2022 4.971 5.056 4.971 4.980 580,286 +0.06(+1.20%)
Jan 19, 2022 4.827 4.946 4.827 4.920 926,420 +0.23(+4.87%)
Jan 18, 2022 4.759 4.802 4.683 4.692 770,987 -0.03(-0.54%)
Jan 14, 2022 4.717 0 +0.05(+1.09%)
Jan 13, 2022 4.624 4.726 4.611 4.666 484,689 +0.07(+1.47%)
Jan 12, 2022 4.539 4.624 4.539 4.599 775,585 +0.08(+1.69%)
Jan 11, 2022 4.429 4.539 4.416 4.522 879,762 +0.09(+2.10%)
Jan 10, 2022 4.438 4.463 4.378 4.429 796,647 -0.03(-0.57%)
Jan 07, 2022 4.421 4.488 4.400 4.455 819,510 +0.05(+1.15%)
Jan 06, 2022 4.471 4.497 4.404 4.404 1,029,553 -0.08(-1.70%)
Jan 05, 2022 4.632 4.641 4.480 4.480 822,962 -0.14(-2.94%)
Jan 04, 2022 4.615 4.696 4.603 4.615 469,684 -0.05(-1.09%)
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.