Skip to main content

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

7.910 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.686 3.734 3.675 3.692 2,849,725 -0.05(-1.39%)
Jan 30, 2020 3.709 3.753 3.655 3.744 2,617,501 -0.08(-2.15%)
Jan 29, 2020 3.876 3.876 3.806 3.826 2,045,672 -0.03(-0.90%)
Jan 28, 2020 3.785 3.871 3.772 3.861 3,975,783 +0.09(+2.29%)
Jan 27, 2020 3.783 3.824 3.758 3.774 4,198,474 -0.08(-2.13%)
Jan 24, 2020 3.893 3.900 3.828 3.856 1,724,639 +0.00(+0.00%)
Jan 23, 2020 3.830 3.882 3.811 3.856 1,855,416 +0.02(+0.62%)
Jan 22, 2020 3.846 3.856 3.798 3.833 2,044,026 +0.01(+0.34%)
Jan 21, 2020 3.887 3.887 3.811 3.820 3,792,610 -0.01(-0.34%)
Jan 17, 2020 3.781 3.863 3.768 3.833 2,561,515 +0.06(+1.72%)
Jan 16, 2020 3.811 3.824 3.748 3.768 2,956,960 -0.10(-2.57%)
Jan 15, 2020 3.848 3.884 3.826 3.867 2,946,519 -0.02(-0.39%)
Jan 14, 2020 3.880 3.903 3.841 3.882 3,535,131 +0.05(+1.18%)
Jan 13, 2020 3.759 3.837 3.757 3.837 2,876,798 +0.09(+2.48%)
Jan 10, 2020 3.753 3.817 3.742 3.744 4,312,061 +0.03(+0.81%)
Jan 09, 2020 3.632 3.714 3.601 3.714 3,306,343 +0.10(+2.63%)
Jan 08, 2020 3.614 3.642 3.588 3.619 3,691,620 -0.02(-0.48%)
Jan 07, 2020 3.606 3.644 3.559 3.636 3,648,287 -0.01(-0.30%)
Jan 06, 2020 3.673 3.705 3.638 3.647 4,619,609 +0.02(+0.54%)
Jan 03, 2020 3.632 3.642 3.582 3.627 2,605,926 -0.02(-0.65%)
Jan 02, 2020 3.651 3.662 3.612 3.651 1,972,306 -0.01(-0.30%)
Dec 31, 2019 3.686 3.690 3.640 3.662 1,179,212 -0.02(-0.53%)
Dec 30, 2019 3.616 3.713 3.606 3.681 3,645,336 +0.11(+3.21%)
Dec 27, 2019 3.536 3.582 3.530 3.567 2,413,014 +0.00(+0.00%)
Dec 26, 2019 3.519 3.569 3.502 3.567 2,128,231 -0.02(-0.67%)
Dec 24, 2019 3.584 3.595 3.567 3.591 681,457 -0.01(-0.18%)
Dec 23, 2019 3.635 3.635 3.593 3.597 4,343,559 +0.02(+0.53%)
Dec 20, 2019 3.563 3.614 3.548 3.578 4,094,396 +0.04(+1.02%)
Dec 19, 2019 3.525 3.589 3.495 3.542 6,731,273 +0.10(+2.96%)
Dec 18, 2019 3.474 3.478 3.428 3.440 4,211,105 +0.01(+0.19%)
Dec 17, 2019 3.436 3.448 3.410 3.434 3,850,936 -0.01(-0.37%)
Dec 16, 2019 3.457 3.473 3.429 3.446 3,507,636 +0.08(+2.27%)
Dec 13, 2019 3.340 3.402 3.340 3.370 3,346,064 +0.04(+1.15%)
Dec 12, 2019 3.353 3.370 3.312 3.332 2,819,543 -0.02(-0.70%)
Dec 11, 2019 3.344 3.368 3.325 3.355 4,748,976 +0.06(+1.74%)
Dec 10, 2019 3.323 3.323 3.293 3.298 2,930,723 -0.04(-1.21%)
Dec 09, 2019 3.334 3.357 3.329 3.338 1,590,235 +0.03(+0.83%)
Dec 06, 2019 3.268 3.332 3.230 3.310 4,011,038 +0.12(+3.80%)
Dec 05, 2019 3.164 3.217 3.164 3.189 3,785,616 +0.04(+1.14%)
Dec 04, 2019 3.149 3.174 3.128 3.153 1,213,545 +0.02(+0.61%)
Dec 03, 2019 3.153 3.162 3.117 3.134 1,249,035 -0.01(-0.27%)
Dec 02, 2019 3.174 3.183 3.100 3.143 1,560,061 +0.04(+1.37%)
Nov 29, 2019 3.115 3.126 3.096 3.100 1,128,855 +0.04(+1.18%)
Nov 27, 2019 3.009 3.070 2.982 3.064 1,323,826 +0.04(+1.41%)
Nov 26, 2019 3.024 3.036 2.979 3.022 3,007,158 -0.06(-2.00%)
Nov 25, 2019 3.102 3.105 3.079 3.083 1,179,048 -0.00(-0.07%)
Nov 22, 2019 3.081 3.093 3.065 3.085 1,869,651 +0.00(+0.14%)
Nov 21, 2019 3.036 3.098 3.028 3.081 2,809,479 +0.06(+1.82%)
Nov 20, 2019 2.947 3.028 2.947 3.026 2,797,978 +0.06(+2.15%)
Nov 19, 2019 2.903 2.977 2.876 2.962 7,543,192 +0.07(+2.27%)
Nov 18, 2019 2.952 2.960 2.889 2.896 2,344,241 -0.14(-4.75%)
Nov 15, 2019 2.969 3.041 2.969 3.041 1,167,001 +0.08(+2.58%)
Nov 14, 2019 2.996 3.000 2.953 2.964 4,048,657 -0.01(-0.50%)
Nov 13, 2019 2.981 3.015 2.947 2.979 3,382,124 +0.13(+4.39%)
Nov 12, 2019 2.845 2.862 2.813 2.854 2,342,730 +0.05(+1.74%)
Nov 11, 2019 2.777 2.810 2.773 2.805 1,234,690 +0.01(+0.46%)
Nov 08, 2019 2.799 2.844 2.769 2.792 1,806,074 -0.05(-1.65%)
Nov 07, 2019 2.856 2.879 2.837 2.839 2,036,653 -0.02(-0.67%)
Nov 06, 2019 2.850 2.890 2.826 2.858 1,935,089 -0.04(-1.54%)
Nov 05, 2019 2.901 2.913 2.860 2.903 1,800,432 -0.03(-1.09%)
Nov 04, 2019 3.026 3.030 2.932 2.935 2,552,738 -0.09(-2.95%)
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.