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 )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2003 0.5367 0.5641 0.5367 0.5550 819,643 +0.01(+2.53%)
Jan 30, 2003 0.5481 0.5550 0.5413 0.5413 372,604 -0.02(-2.87%)
Jan 29, 2003 0.5276 0.5641 0.5162 0.5573 4,202,861 +0.03(+5.17%)
Jan 28, 2003 0.5436 0.5436 0.5025 0.5299 781,988 +0.00(+0.43%)
Jan 27, 2003 0.5367 0.5710 0.5253 0.5276 220,235 -0.03(-4.94%)
Jan 24, 2003 0.5938 0.5938 0.5390 0.5550 279,344 -0.04(-6.18%)
Jan 23, 2003 0.5938 0.6052 0.5915 0.5915 715,874 +0.03(+4.86%)
Jan 22, 2003 0.5664 0.5847 0.5550 0.5641 1,930,014 -0.01(-2.37%)
Jan 21, 2003 0.6052 0.6167 0.5664 0.5778 3,101,246 -0.05(-7.66%)
Jan 17, 2003 0.6418 0.6418 0.6167 0.6258 701,863 -0.04(-5.52%)
Jan 16, 2003 0.6623 0.6852 0.6601 0.6623 1,782,461 -0.01(-1.36%)
Jan 15, 2003 0.6943 0.6943 0.6646 0.6715 1,149,777 -0.03(-3.61%)
Jan 14, 2003 0.6966 0.7080 0.6852 0.6966 661,143 +0.00(+0.00%)
Jan 13, 2003 0.7149 0.7149 0.6943 0.6966 794,248 -0.02(-3.17%)
Jan 10, 2003 0.7080 0.7263 0.7080 0.7194 1,420,364 +0.02(+3.28%)
Jan 09, 2003 0.6669 0.6966 0.6669 0.6966 1,026,305 +0.03(+4.45%)
Jan 08, 2003 0.6578 0.6783 0.6555 0.6669 1,894,987 +0.00(+0.00%)
Jan 07, 2003 0.6829 0.6852 0.6509 0.6669 593,715 -0.03(-3.95%)
Jan 06, 2003 0.6738 0.6966 0.6509 0.6943 1,903,744 +0.06(+8.96%)
Jan 03, 2003 0.6738 0.6738 0.6349 0.6372 530,228 -0.03(-3.79%)
Jan 02, 2003 0.6532 0.6601 0.6418 0.6623 1,731,233 +0.02(+3.20%)
Dec 31, 2002 0.6167 0.6418 0.6167 0.6418 265,771 +0.01(+1.08%)
Dec 30, 2002 0.6326 0.6395 0.6281 0.6349 162,439 +0.02(+2.96%)
Dec 27, 2002 0.6281 0.6281 0.6121 0.6167 161,126 -0.02(-3.23%)
Dec 26, 2002 0.6509 0.6509 0.6281 0.6372 158,937 -0.04(-5.42%)
Dec 24, 2002 0.6349 0.6738 0.6349 0.6738 118,655 +0.02(+2.43%)
Dec 23, 2002 0.6532 0.6852 0.6281 0.6578 628,743 -0.05(-7.40%)
Dec 20, 2002 0.6509 0.7103 0.6509 0.7103 5,625,414 +0.11(+17.36%)
Dec 19, 2002 0.5618 0.6121 0.5618 0.6052 3,881,045 +0.05(+9.05%)
Dec 18, 2002 0.5139 0.5687 0.5047 0.5550 1,791,656 +0.04(+7.52%)
Dec 17, 2002 0.5093 0.5184 0.5025 0.5162 294,230 +0.01(+2.73%)
Dec 16, 2002 0.4979 0.5139 0.4910 0.5025 357,280 +0.01(+2.80%)
Dec 13, 2002 0.4751 0.5116 0.4614 0.4888 1,825,807 +0.03(+6.47%)
Dec 12, 2002 0.4682 0.4705 0.4545 0.4591 2,265,840 -0.00(-0.50%)
Dec 11, 2002 0.4545 0.4636 0.4385 0.4614 762,723 +0.01(+2.54%)
Dec 10, 2002 0.4339 0.4499 0.4271 0.4499 1,068,338 +0.02(+3.68%)
Dec 09, 2002 0.4385 0.4431 0.4339 0.4339 260,516 -0.01(-3.06%)
Dec 06, 2002 0.4568 0.4568 0.4431 0.4476 301,674 +0.01(+2.62%)
Dec 05, 2002 0.4522 0.4522 0.4317 0.4362 842,848 -0.01(-2.05%)
Dec 04, 2002 0.4454 0.4545 0.4408 0.4454 2,437,037 -0.00(-1.02%)
Dec 03, 2002 0.4682 0.4682 0.4476 0.4499 1,525,009 -0.02(-4.37%)
Dec 02, 2002 0.5093 0.5093 0.4636 0.4705 3,086,797 -0.02(-3.29%)
Nov 29, 2002 0.4888 0.4933 0.4865 0.4865 482,065 +0.01(+2.40%)
Nov 27, 2002 0.4568 0.4819 0.4522 0.4751 322,690 +0.03(+6.12%)
Nov 26, 2002 0.4796 0.4796 0.4454 0.4476 4,124,486 -0.02(-4.39%)
Nov 25, 2002 0.4796 0.4842 0.4682 0.4682 4,211,180 -0.02(-3.30%)
Nov 22, 2002 0.4888 0.4956 0.4636 0.4842 1,787,277 -0.01(-1.85%)
Nov 21, 2002 0.5139 0.5184 0.4933 0.4933 2,635,818 -0.01(-1.37%)
Nov 20, 2002 0.5116 0.5116 0.4933 0.5002 1,375,704 +0.01(+2.34%)
Nov 19, 2002 0.4933 0.5025 0.4842 0.4888 734,701 -0.00(-0.47%)
Nov 18, 2002 0.5025 0.5025 0.4910 0.4910 73,995 +0.01(+2.38%)
Nov 15, 2002 0.4796 0.4819 0.4728 0.4796 89,757 +0.00(+0.00%)
Nov 14, 2002 0.4751 0.4796 0.4705 0.4796 490,384 +0.01(+2.44%)
Nov 13, 2002 0.4728 0.4728 0.4591 0.4682 201,845 -0.00(-0.97%)
Nov 12, 2002 0.4842 0.4842 0.4682 0.4728 209,727 -0.01(-2.36%)
Nov 11, 2002 0.4933 0.5002 0.4796 0.4842 1,244,351 +0.01(+2.91%)
Nov 08, 2002 0.4796 0.4979 0.4705 0.4705 1,992,188 -0.01(-1.90%)
Nov 07, 2002 0.5025 0.5025 0.4796 0.4796 648,446 -0.01(-2.33%)
Nov 06, 2002 0.5025 0.5025 0.4842 0.4910 156,310 -0.02(-4.44%)
Nov 05, 2002 0.5207 0.5207 0.5070 0.5139 1,285,508 -0.03(-5.46%)
Nov 04, 2002 0.5459 0.5527 0.5253 0.5436 911,590 +0.02(+3.93%)
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.