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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Mar 31, 2005 1.088 1.098 1.041 1.063 894,199 -0.00(-0.21%)
Mar 30, 2005 1.038 1.107 1.038 1.066 948,766 +0.04(+3.53%)
Mar 29, 2005 1.020 1.048 1.011 1.029 530,270 +0.02(+2.03%)
Mar 28, 2005 1.004 1.018 0.9862 1.009 621,803 -0.00(-0.22%)
Mar 24, 2005 1.018 1.045 0.9930 1.011 895,519 +0.02(+1.60%)
Mar 23, 2005 1.057 1.057 0.9658 0.9953 1,402,027 -0.05(-4.78%)
Mar 22, 2005 1.082 1.120 0.9999 1.045 869,996 -0.03(-2.95%)
Mar 21, 2005 1.082 1.104 1.061 1.077 891,999 -0.03(-2.47%)
Mar 18, 2005 1.136 1.136 1.098 1.104 390,332 -0.03(-2.61%)
Mar 17, 2005 1.098 1.145 1.098 1.134 1,791,919 +0.04(+3.31%)
Mar 16, 2005 1.066 1.125 1.043 1.098 1,060,101 +0.03(+2.98%)
Mar 15, 2005 1.045 1.070 1.027 1.066 3,255,555 +0.02(+1.74%)
Mar 14, 2005 1.093 1.107 1.045 1.048 3,087,893 -0.04(-3.56%)
Mar 11, 2005 1.113 1.141 1.084 1.086 1,026,657 -0.01(-1.24%)
Mar 10, 2005 1.125 1.159 1.091 1.100 2,239,019 -0.03(-2.42%)
Mar 09, 2005 1.141 1.179 1.091 1.127 2,322,190 -0.04(-3.13%)
Mar 08, 2005 1.204 1.204 1.136 1.163 1,633,058 -0.04(-3.58%)
Mar 07, 2005 1.209 1.236 1.195 1.207 1,618,976 -0.00(-0.19%)
Mar 04, 2005 1.236 1.250 1.184 1.209 1,581,571 -0.02(-1.48%)
Mar 03, 2005 1.259 1.273 1.204 1.227 1,571,890 -0.02(-1.82%)
Mar 02, 2005 1.250 1.254 1.241 1.250 2,174,771 +0.02(+1.85%)
Mar 01, 2005 1.234 1.284 1.216 1.227 4,294,974 -0.01(-1.10%)
Feb 28, 2005 1.236 1.254 1.218 1.241 2,012,389 +0.02(+2.06%)
Feb 25, 2005 1.211 1.236 1.207 1.216 1,406,428 +0.01(+0.56%)
Feb 24, 2005 1.186 1.213 1.184 1.209 1,352,741 +0.05(+4.31%)
Feb 23, 2005 1.159 1.159 1.138 1.159 1,552,087 +0.02(+1.59%)
Feb 22, 2005 1.159 1.248 1.125 1.141 5,973,799 -0.01(-0.79%)
Feb 18, 2005 1.166 1.177 1.144 1.150 861,635 -0.00(-0.39%)
Feb 17, 2005 1.129 1.163 1.129 1.154 556,234 +0.04(+3.25%)
Feb 16, 2005 1.100 1.129 1.095 1.118 1,619,856 +0.00(+0.20%)
Feb 15, 2005 1.120 1.127 1.098 1.116 1,367,703 -0.01(-1.01%)
Feb 14, 2005 1.098 1.148 1.086 1.127 735,338 +0.05(+4.42%)
Feb 11, 2005 1.091 1.113 1.068 1.079 510,908 -0.00(-0.42%)
Feb 10, 2005 1.052 1.123 1.045 1.084 2,940,913 +0.02(+1.49%)
Feb 09, 2005 1.104 1.109 1.052 1.068 1,222,043 -0.02(-2.29%)
Feb 08, 2005 1.043 1.109 1.038 1.093 1,841,206 +0.05(+5.25%)
Feb 07, 2005 1.041 1.043 1.029 1.038 352,047 +0.00(+0.22%)
Feb 04, 2005 1.032 1.045 1.016 1.036 738,418 +0.02(+2.01%)
Feb 03, 2005 1.007 1.020 0.9885 1.016 424,216 +0.01(+0.90%)
Feb 02, 2005 0.9885 1.011 0.9681 1.007 910,921 +0.01(+1.37%)
Feb 01, 2005 1.009 1.014 0.9771 0.9930 1,767,716 -0.02(-2.24%)
Jan 31, 2005 1.016 1.018 0.9999 1.016 411,455 +0.00(+0.00%)
Jan 28, 2005 0.9976 1.018 0.9703 1.016 1,971,903 +0.00(+0.22%)
Jan 27, 2005 1.004 1.018 0.9703 1.014 2,004,908 -0.01(-1.33%)
Jan 26, 2005 1.023 1.034 1.018 1.027 2,690,080 -0.02(-1.74%)
Jan 25, 2005 0.9862 1.068 0.9862 1.045 4,222,365 +0.07(+6.98%)
Jan 24, 2005 0.9499 0.9862 0.9453 0.9771 4,860,450 +0.07(+7.50%)
Jan 21, 2005 0.8908 0.9317 0.8908 0.9090 1,303,454 +0.01(+1.52%)
Jan 20, 2005 0.8749 0.8953 0.8499 0.8953 731,377 -0.00(-0.25%)
Jan 19, 2005 0.9158 0.9203 0.8885 0.8976 557,114 -0.01(-1.50%)
Jan 18, 2005 0.8976 0.9112 0.8862 0.9112 1,875,971 -0.04(-4.07%)
Jan 14, 2005 0.9135 0.9544 0.9135 0.9499 1,210,161 +0.03(+3.47%)
Jan 13, 2005 0.9181 0.9317 0.9090 0.9181 1,145,913 +0.01(+1.25%)
Jan 12, 2005 0.9022 0.9158 0.8908 0.9067 1,159,995 +0.01(+1.01%)
Jan 11, 2005 0.8885 0.8976 0.8749 0.8976 722,576 +0.01(+1.28%)
Jan 10, 2005 0.8953 0.9044 0.8794 0.8862 776,263 -0.01(-1.02%)
Jan 07, 2005 0.8999 0.9067 0.8794 0.8953 3,303,962 +0.00(+0.51%)
Jan 06, 2005 0.8862 0.8931 0.8635 0.8908 1,567,929 +0.01(+1.03%)
Jan 05, 2005 0.9022 0.9181 0.8794 0.8817 1,187,718 -0.02(-1.77%)
Jan 04, 2005 0.9681 0.9681 0.8976 0.8976 753,820 -0.07(-7.06%)
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.