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 )

7.260 -0.080 (-1.09%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 23, 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, 2005 1.021 1.023 1.005 1.021 409,383 +0.00(+0.00%)
Jan 28, 2005 1.003 1.023 0.9752 1.021 1,961,977 +0.00(+0.22%)
Jan 27, 2005 1.009 1.023 0.9752 1.019 1,994,815 -0.01(-1.33%)
Jan 26, 2005 1.028 1.039 1.023 1.032 2,676,538 -0.02(-1.74%)
Jan 25, 2005 0.9912 1.073 0.9912 1.051 4,201,109 +0.07(+6.98%)
Jan 24, 2005 0.9547 0.9912 0.9501 0.9821 4,835,982 +0.07(+7.50%)
Jan 21, 2005 0.8953 0.9364 0.8953 0.9136 1,296,892 +0.01(+1.52%)
Jan 20, 2005 0.8793 0.8999 0.8542 0.8999 727,696 -0.00(-0.25%)
Jan 19, 2005 0.9204 0.9250 0.8930 0.9021 554,310 -0.01(-1.50%)
Jan 18, 2005 0.9021 0.9159 0.8907 0.9159 1,866,527 -0.04(-4.07%)
Jan 14, 2005 0.9181 0.9592 0.9181 0.9547 1,204,069 +0.03(+3.47%)
Jan 13, 2005 0.9227 0.9364 0.9136 0.9227 1,140,144 +0.01(+1.25%)
Jan 12, 2005 0.9067 0.9204 0.8953 0.9113 1,154,155 +0.01(+1.01%)
Jan 11, 2005 0.8930 0.9021 0.8793 0.9021 718,939 +0.01(+1.28%)
Jan 10, 2005 0.8999 0.9090 0.8839 0.8907 772,356 -0.01(-1.02%)
Jan 07, 2005 0.9044 0.9113 0.8839 0.8999 3,287,329 +0.00(+0.51%)
Jan 06, 2005 0.8907 0.8976 0.8679 0.8953 1,560,036 +0.01(+1.03%)
Jan 05, 2005 0.9067 0.9227 0.8839 0.8862 1,181,739 -0.02(-1.77%)
Jan 04, 2005 0.9729 0.9729 0.9021 0.9021 750,026 -0.07(-7.06%)
Jan 03, 2005 1.016 1.016 0.9661 0.9707 708,430 -0.05(-4.92%)
Dec 31, 2004 1.025 1.044 1.007 1.021 300,360 +0.00(+0.22%)
Dec 30, 2004 1.003 1.019 0.9935 1.019 467,616 +0.02(+2.29%)
Dec 29, 2004 0.9912 1.000 0.9821 0.9958 782,426 +0.01(+1.16%)
Dec 28, 2004 0.9775 0.9844 0.9684 0.9844 263,581 +0.01(+0.70%)
Dec 27, 2004 0.9798 0.9867 0.9638 0.9775 396,686 +0.00(+0.23%)
Dec 23, 2004 1.005 1.005 0.9638 0.9752 460,173 -0.01(-0.70%)
Dec 22, 2004 0.9821 1.005 0.9638 0.9821 783,740 -0.02(-2.05%)
Dec 21, 2004 1.025 1.025 0.9935 1.003 454,043 -0.01(-1.13%)
Dec 20, 2004 0.9775 1.014 0.9775 1.014 334,074 +0.03(+3.26%)
Dec 17, 2004 0.9821 1.005 0.9615 0.9821 1,522,820 -0.02(-2.05%)
Dec 16, 2004 1.007 1.012 0.9729 1.003 498,266 +0.02(+1.86%)
Dec 15, 2004 0.9889 1.012 0.9707 0.9844 1,467,651 +0.00(+0.47%)
Dec 14, 2004 0.9707 0.9935 0.9684 0.9798 943,990 +0.01(+0.70%)
Dec 13, 2004 0.9707 0.9775 0.9478 0.9729 637,938 +0.01(+1.43%)
Dec 10, 2004 0.9136 0.9638 0.9067 0.9592 909,401 +0.03(+3.70%)
Dec 09, 2004 0.9364 0.9387 0.8999 0.9250 2,247,889 -0.03(-3.11%)
Dec 08, 2004 0.9478 0.9615 0.8907 0.9547 3,130,581 -0.03(-3.24%)
Dec 07, 2004 1.080 1.080 0.9798 0.9867 3,765,455 -0.09(-8.67%)
Dec 06, 2004 1.089 1.105 1.073 1.080 503,520 -0.00(-0.42%)
Dec 03, 2004 1.062 1.103 1.062 1.085 1,882,289 +0.04(+4.17%)
Dec 02, 2004 1.055 1.055 1.037 1.041 846,789 -0.01(-1.30%)
Dec 01, 2004 1.053 1.071 1.039 1.055 987,337 +0.00(+0.43%)
Nov 30, 2004 1.025 1.060 1.019 1.051 1,223,772 +0.05(+4.54%)
Nov 29, 2004 1.035 1.035 0.9935 1.005 1,247,416 -0.03(-2.44%)
Nov 26, 2004 1.016 1.046 1.012 1.030 465,427 +0.04(+3.68%)
Nov 24, 2004 0.9821 1.009 0.9729 0.9935 1,034,624 +0.01(+0.69%)
Nov 23, 2004 0.9912 1.021 0.9729 0.9867 550,369 -0.00(-0.46%)
Nov 22, 2004 1.000 1.028 0.9729 0.9912 2,738,274 -0.01(-0.69%)
Nov 19, 2004 0.9889 1.028 0.9592 0.9981 3,139,338 +0.06(+6.59%)
Nov 18, 2004 0.9821 0.9821 0.9159 0.9364 1,298,206 -0.05(-4.65%)
Nov 17, 2004 0.9752 0.9867 0.9638 0.9821 2,182,650 +0.03(+3.12%)
Nov 16, 2004 0.9364 0.9912 0.9296 0.9524 883,130 +0.01(+0.72%)
Nov 15, 2004 0.9570 0.9821 0.9433 0.9455 609,916 -0.00(-0.24%)
Nov 12, 2004 0.8976 0.9501 0.8816 0.9478 2,591,158 +0.10(+11.86%)
Nov 11, 2004 0.8519 0.8519 0.8336 0.8473 211,916 -0.00(-0.27%)
Nov 10, 2004 0.8359 0.8770 0.8359 0.8496 422,956 +0.00(+0.00%)
Nov 09, 2004 0.8496 0.8542 0.8336 0.8496 987,337 +0.01(+0.81%)
Nov 08, 2004 0.8633 0.8633 0.8291 0.8428 1,500,927 -0.02(-2.12%)
Nov 05, 2004 0.8862 0.8930 0.8588 0.8610 375,231 -0.03(-3.33%)
Nov 04, 2004 0.8747 0.8953 0.8702 0.8907 420,329 +0.02(+1.83%)
Nov 03, 2004 0.8702 0.8884 0.8702 0.8747 692,668 +0.01(+1.32%)
Nov 02, 2004 0.8679 0.8747 0.8588 0.8633 196,591 -0.00(-0.26%)
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.