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 )

7.000 -0.070 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2007 2.745 2.805 2.718 2.775 905,898 +0.03(+1.00%)
Jan 30, 2007 2.684 2.754 2.670 2.748 925,601 +0.07(+2.73%)
Jan 29, 2007 2.754 2.759 2.652 2.674 1,306,963 -0.06(-2.34%)
Jan 26, 2007 2.704 2.764 2.661 2.738 2,247,889 +0.11(+4.26%)
Jan 25, 2007 2.725 2.748 2.627 2.627 951,872 -0.10(-3.52%)
Jan 24, 2007 2.713 2.725 2.672 2.722 903,709 +0.01(+0.34%)
Jan 23, 2007 2.672 2.736 2.663 2.713 732,074 +0.03(+1.11%)
Jan 22, 2007 2.697 2.736 2.654 2.684 930,855 -0.03(-0.93%)
Jan 19, 2007 2.684 2.718 2.656 2.709 1,101,176 +0.03(+1.28%)
Jan 18, 2007 2.700 2.720 2.640 2.674 1,448,824 +0.02(+0.86%)
Jan 17, 2007 2.645 2.672 2.643 2.652 2,375,739 +0.04(+1.66%)
Jan 16, 2007 2.661 2.661 2.606 2.608 1,227,713 -0.05(-2.06%)
Jan 12, 2007 2.672 2.697 2.654 2.663 957,564 +0.04(+1.57%)
Jan 11, 2007 2.631 2.690 2.615 2.622 1,468,089 -0.01(-0.43%)
Jan 10, 2007 2.583 2.647 2.542 2.633 991,715 +0.03(+1.05%)
Jan 09, 2007 2.638 2.638 2.569 2.606 1,384,899 -0.05(-1.72%)
Jan 08, 2007 2.640 2.652 2.583 2.652 1,429,121 +0.05(+1.75%)
Jan 05, 2007 2.752 2.757 2.585 2.606 2,233,440 -0.14(-5.15%)
Jan 04, 2007 2.720 2.750 2.700 2.748 2,539,055 +0.05(+1.86%)
Jan 03, 2007 2.734 2.757 2.604 2.697 3,484,359 +0.19(+7.56%)
Dec 29, 2006 2.713 2.713 2.508 2.508 2,870,502 -0.15(-5.75%)
Dec 28, 2006 2.690 2.732 2.661 2.661 1,134,015 -0.04(-1.52%)
Dec 27, 2006 2.604 2.713 2.597 2.702 1,296,454 +0.13(+5.06%)
Dec 26, 2006 2.563 2.590 2.560 2.572 500,893 +0.02(+0.72%)
Dec 22, 2006 2.567 2.567 2.537 2.553 592,402 +0.00(+0.00%)
Dec 21, 2006 2.569 2.579 2.540 2.553 947,931 -0.01(-0.27%)
Dec 20, 2006 2.617 2.622 2.560 2.560 1,295,579 -0.04(-1.67%)
Dec 19, 2006 2.581 2.608 2.556 2.604 1,430,435 -0.02(-0.87%)
Dec 18, 2006 2.663 2.665 2.601 2.627 1,031,121 -0.01(-0.52%)
Dec 15, 2006 2.654 2.672 2.627 2.640 1,114,749 +0.04(+1.58%)
Dec 14, 2006 2.654 2.681 2.572 2.599 2,999,228 -0.00(-0.18%)
Dec 13, 2006 2.627 2.636 2.583 2.604 989,088 -0.00(-0.09%)
Dec 12, 2006 2.672 2.672 2.592 2.606 1,398,910 -0.05(-1.89%)
Dec 11, 2006 2.679 2.693 2.645 2.656 682,598 +0.02(+0.61%)
Dec 08, 2006 2.661 2.693 2.629 2.640 723,755 +0.01(+0.35%)
Dec 07, 2006 2.695 2.704 2.627 2.631 1,331,044 -0.02(-0.60%)
Dec 06, 2006 2.608 2.674 2.601 2.647 2,137,114 +0.02(+0.61%)
Dec 05, 2006 2.592 2.640 2.569 2.631 2,044,291 +0.08(+3.04%)
Dec 04, 2006 2.489 2.574 2.476 2.553 1,563,977 +0.09(+3.52%)
Dec 01, 2006 2.480 2.528 2.455 2.467 989,088 -0.07(-2.62%)
Nov 30, 2006 2.517 2.560 2.453 2.533 2,928,736 -0.00(-0.18%)
Nov 29, 2006 2.535 2.558 2.521 2.537 1,701,898 +0.03(+1.00%)
Nov 28, 2006 2.446 2.512 2.423 2.512 1,916,003 +0.07(+2.71%)
Nov 27, 2006 2.563 2.563 2.439 2.446 4,045,675 -0.14(-5.56%)
Nov 24, 2006 2.553 2.617 2.544 2.590 1,122,631 +0.05(+1.89%)
Nov 22, 2006 2.599 2.615 2.537 2.542 3,898,121 -0.05(-2.02%)
Nov 21, 2006 2.553 2.601 2.517 2.595 3,357,384 +0.08(+3.09%)
Nov 20, 2006 2.489 2.556 2.489 2.517 927,352 +0.02(+0.82%)
Nov 17, 2006 2.471 2.526 2.448 2.496 2,980,401 -0.00(-0.18%)
Nov 16, 2006 2.604 2.604 2.499 2.501 2,253,143 -0.05(-1.88%)
Nov 15, 2006 2.547 2.581 2.537 2.549 1,124,820 +0.01(+0.45%)
Nov 14, 2006 2.515 2.569 2.508 2.537 3,318,416 +0.10(+4.22%)
Nov 13, 2006 2.403 2.467 2.391 2.435 5,097,375 -0.09(-3.62%)
Nov 10, 2006 2.524 2.535 2.467 2.526 2,404,199 -0.01(-0.36%)
Nov 09, 2006 2.665 2.697 2.524 2.535 3,768,957 -0.13(-4.80%)
Nov 08, 2006 2.649 2.684 2.608 2.663 1,146,274 +0.00(+0.00%)
Nov 07, 2006 2.711 2.711 2.663 2.663 911,152 -0.04(-1.44%)
Nov 06, 2006 2.690 2.716 2.661 2.702 1,065,711 +0.02(+0.68%)
Nov 03, 2006 2.622 2.688 2.622 2.684 891,887 +0.06(+2.35%)
Nov 02, 2006 2.627 2.638 2.574 2.622 529,790 +0.00(+0.09%)
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.