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 (%)
Jan 30, 2004 0.9021 0.9067 0.8679 0.9021 1,842,883 -0.02(-1.74%)
Jan 29, 2004 0.9364 0.9478 0.8976 0.9181 2,906,406 -0.06(-6.29%)
Jan 28, 2004 1.019 1.032 0.9798 0.9798 1,031,121 -0.04(-3.81%)
Jan 27, 2004 1.032 1.062 0.9867 1.019 1,502,241 -0.01(-1.33%)
Jan 26, 2004 1.039 1.078 1.028 1.032 1,937,020 +0.00(+0.00%)
Jan 23, 2004 1.000 1.051 0.9935 1.032 1,612,140 +0.04(+3.91%)
Jan 22, 2004 1.000 1.007 0.9775 0.9935 1,974,236 -0.03(-2.90%)
Jan 21, 2004 1.019 1.028 0.9935 1.023 582,332 -0.01(-0.88%)
Jan 20, 2004 1.131 1.131 0.9981 1.032 984,710 +0.02(+2.26%)
Jan 16, 2004 1.009 1.021 0.9981 1.009 576,640 -0.00(-0.45%)
Jan 15, 2004 1.041 1.053 1.003 1.014 1,322,287 -0.04(-3.90%)
Jan 14, 2004 1.092 1.092 1.028 1.055 1,048,197 -0.03(-3.14%)
Jan 13, 2004 1.135 1.135 1.073 1.089 938,298 -0.04(-3.44%)
Jan 12, 2004 1.099 1.131 1.096 1.128 1,230,340 +0.04(+3.35%)
Jan 09, 2004 1.083 1.112 1.073 1.092 4,386,317 +0.02(+1.70%)
Jan 08, 2004 1.048 1.083 1.048 1.073 1,317,909 +0.02(+1.95%)
Jan 07, 2004 1.073 1.085 1.041 1.053 1,677,816 -0.02(-2.12%)
Jan 06, 2004 1.119 1.126 1.071 1.076 1,513,625 -0.03(-2.48%)
Jan 05, 2004 1.092 1.124 1.085 1.103 4,171,336 +0.00(+0.00%)
Jan 02, 2004 1.089 1.110 1.078 1.103 676,468 +0.01(+1.26%)
Dec 31, 2003 1.085 1.089 1.069 1.089 230,743 +0.01(+0.85%)
Dec 30, 2003 1.096 1.108 1.062 1.080 1,269,746 -0.03(-3.07%)
Dec 29, 2003 1.055 1.131 1.062 1.115 2,647,202 +0.06(+5.63%)
Dec 26, 2003 1.064 1.067 1.055 1.055 112,963 -0.00(-0.22%)
Dec 24, 2003 1.078 1.080 1.053 1.057 92,385 -0.00(-0.43%)
Dec 23, 2003 1.051 1.064 1.046 1.062 2,800,010 +0.01(+0.65%)
Dec 22, 2003 1.007 1.062 1.007 1.055 2,465,497 +0.05(+5.00%)
Dec 19, 2003 1.016 1.030 0.9821 1.005 1,237,346 -0.00(-0.23%)
Dec 18, 2003 1.016 1.025 1.003 1.007 763,599 +0.00(+0.46%)
Dec 17, 2003 1.005 1.016 0.9889 1.003 1,900,679 +0.03(+3.29%)
Dec 16, 2003 0.9661 0.9798 0.9524 0.9707 1,432,186 -0.01(-1.16%)
Dec 15, 2003 1.012 1.014 0.9592 0.9821 986,461 -0.04(-3.80%)
Dec 12, 2003 1.073 1.073 1.025 1.021 1,373,077 -0.05(-4.89%)
Dec 11, 2003 1.035 1.083 1.028 1.073 3,072,348 +0.05(+4.68%)
Dec 10, 2003 1.073 1.089 1.014 1.025 3,246,172 -0.03(-3.23%)
Dec 09, 2003 1.016 1.073 1.048 1.060 1,426,932 +0.04(+4.27%)
Dec 08, 2003 0.9935 1.016 0.9935 1.016 1,069,652 +0.03(+2.77%)
Dec 05, 2003 0.9638 1.000 0.9638 0.9889 718,939 +0.03(+2.61%)
Dec 04, 2003 0.9729 0.9775 0.9570 0.9638 220,235 -0.02(-1.63%)
Dec 03, 2003 1.005 1.005 0.9752 0.9798 1,982,993 -0.02(-2.28%)
Dec 02, 2003 0.9844 1.014 0.9844 1.003 2,416,021 +0.03(+2.57%)
Dec 01, 2003 0.9844 0.9844 0.9615 0.9775 1,011,856 +0.01(+0.71%)
Nov 28, 2003 0.9752 0.9798 0.9615 0.9707 3,624,469 +0.03(+3.66%)
Nov 26, 2003 0.9524 0.9524 0.9341 0.9364 438,281 -0.01(-1.44%)
Nov 25, 2003 0.9729 0.9729 0.9638 0.9501 3,307,032 -0.01(-0.95%)
Nov 24, 2003 0.9364 0.9707 0.9136 0.9592 3,022,872 +0.06(+6.60%)
Nov 21, 2003 0.8793 0.9090 0.8747 0.8999 1,524,571 +0.03(+3.96%)
Nov 20, 2003 0.8610 0.8610 0.8610 0.8656 356,842 +0.01(+1.07%)
Nov 19, 2003 0.8747 0.8747 0.8565 0.8565 1,408,980 -0.02(-2.60%)
Nov 18, 2003 0.8862 0.8930 0.8793 0.8793 521,471 +0.01(+1.58%)
Nov 17, 2003 0.8679 0.8793 0.8588 0.8656 2,251,391 -0.03(-3.81%)
Nov 14, 2003 0.8999 0.9021 0.8953 0.8999 1,542,960 +0.01(+1.03%)
Nov 13, 2003 0.8907 0.8999 0.8679 0.8907 2,118,725 -0.01(-1.27%)
Nov 12, 2003 0.8930 0.9090 0.8930 0.9021 1,580,177 +0.02(+2.33%)
Nov 11, 2003 0.8999 0.9090 0.8725 0.8816 2,157,255 -0.03(-3.02%)
Nov 10, 2003 0.9273 0.9273 0.9044 0.9090 575,764 -0.03(-2.69%)
Nov 07, 2003 0.9341 0.9433 0.9250 0.9341 1,464,149 +0.01(+1.49%)
Nov 06, 2003 0.9364 0.9364 0.9318 0.9204 2,026,340 -0.01(-0.98%)
Nov 05, 2003 0.9136 0.9364 0.9227 0.9296 1,616,080 +0.01(+1.50%)
Nov 04, 2003 0.9136 0.9159 0.9021 0.9159 1,623,524 +0.03(+3.35%)
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.