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 )

7.070 -0.160 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2018 2.687 2.694 2.633 2.646 1,497,955 +0.01(+0.39%)
Jan 30, 2018 2.646 2.646 2.598 2.636 918,897 -0.01(-0.52%)
Jan 29, 2018 2.619 2.674 2.616 2.650 1,526,022 +0.01(+0.52%)
Jan 26, 2018 2.588 2.639 2.575 2.636 2,341,821 +0.04(+1.71%)
Jan 25, 2018 2.571 2.643 2.547 2.592 1,365,762 +0.04(+1.47%)
Jan 24, 2018 2.503 2.571 2.482 2.554 3,127,844 +0.12(+4.76%)
Jan 23, 2018 2.400 2.438 2.397 2.438 1,344,559 -0.01(-0.28%)
Jan 22, 2018 2.472 2.472 2.428 2.445 1,048,507 -0.01(-0.42%)
Jan 19, 2018 2.421 2.460 2.411 2.455 2,103,235 +0.05(+2.28%)
Jan 18, 2018 2.441 2.465 2.397 2.400 1,469,895 -0.03(-1.40%)
Jan 17, 2018 2.455 2.482 2.431 2.435 1,909,099 -0.06(-2.33%)
Jan 16, 2018 2.493 2.520 2.489 2.493 3,194,312 +0.00(+0.14%)
Jan 12, 2018 2.489 2.489 2.489 0 -0.06(-2.41%)
Jan 11, 2018 2.530 2.558 2.513 2.551 1,335,047 -0.00(-0.13%)
Jan 10, 2018 2.561 2.554 1,463,783 +0.04(+1.63%)
Jan 09, 2018 2.527 2.530 2.499 2.513 895,012 -0.03(-1.34%)
Jan 08, 2018 2.540 2.554 2.523 2.547 744,893 +0.00(+0.13%)
Jan 05, 2018 2.503 2.547 2.503 2.544 983,506 +0.05(+2.08%)
Jan 04, 2018 2.509 2.535 2.486 2.492 1,535,874 -0.01(-0.53%)
Jan 03, 2018 2.542 2.548 2.490 2.505 1,212,645 -0.02(-0.65%)
Jan 02, 2018 2.535 2.538 2.512 2.522 794,321 +0.01(+0.26%)
Dec 29, 2017 2.515 2.515 2.515 0 +0.04(+1.46%)
Dec 28, 2017 2.456 2.494 2.444 2.479 1,015,146 +0.05(+1.90%)
Dec 27, 2017 2.453 2.456 2.423 2.433 726,876 +0.02(+0.96%)
Dec 26, 2017 2.406 2.436 2.403 2.410 909,323 +0.04(+1.67%)
Dec 22, 2017 2.370 2.380 2.344 2.370 561,568 -0.00(-0.14%)
Dec 21, 2017 2.317 2.380 2.308 2.373 1,508,308 +0.08(+3.45%)
Dec 20, 2017 2.265 2.314 2.265 2.294 1,028,047 +0.05(+2.35%)
Dec 19, 2017 2.271 2.288 2.232 2.242 2,328,582 -0.07(-2.86%)
Dec 18, 2017 2.340 2.344 2.301 2.308 1,486,469 -0.01(-0.29%)
Dec 15, 2017 2.294 2.321 2.271 2.314 1,201,728 +0.07(+2.93%)
Dec 14, 2017 2.268 2.291 2.238 2.248 1,482,486 -0.07(-3.12%)
Dec 13, 2017 2.357 2.367 2.294 2.321 2,668,316 +0.01(+0.28%)
Dec 12, 2017 2.258 2.334 2.239 2.314 2,588,551 +0.02(+0.86%)
Dec 11, 2017 2.317 2.334 2.261 2.294 1,089,516 -0.02(-0.85%)
Dec 08, 2017 2.314 2.336 2.301 2.314 1,544,601 +0.04(+1.74%)
Dec 07, 2017 2.215 2.281 2.209 2.275 1,525,141 -0.07(-2.82%)
Dec 06, 2017 2.354 2.354 2.314 2.340 943,909 +0.02(+0.85%)
Dec 05, 2017 2.413 2.413 2.314 2.321 1,221,904 -0.07(-3.03%)
Dec 04, 2017 2.383 2.410 2.370 2.393 1,572,316 +0.01(+0.55%)
Dec 01, 2017 2.347 2.395 2.344 2.380 1,970,804 +0.08(+3.59%)
Nov 30, 2017 2.387 2.397 2.288 2.298 6,790,506 -0.16(-6.44%)
Nov 29, 2017 2.472 2.492 2.436 2.456 1,297,127 -0.02(-0.80%)
Nov 28, 2017 2.472 2.518 2.462 2.476 1,762,526 +0.05(+2.04%)
Nov 27, 2017 2.486 2.486 2.421 2.426 2,158,906 -0.12(-4.79%)
Nov 24, 2017 2.591 2.614 2.528 2.548 1,334,795 +0.07(+2.66%)
Nov 22, 2017 2.410 2.509 2.406 2.482 1,180,250 +0.11(+4.58%)
Nov 21, 2017 2.400 2.403 2.364 2.373 878,420 -0.03(-1.10%)
Nov 20, 2017 2.357 2.406 2.357 2.400 728,839 +0.03(+1.11%)
Nov 17, 2017 2.360 2.393 2.337 2.373 1,137,392 -0.01(-0.41%)
Nov 16, 2017 2.380 2.410 2.347 2.383 961,015 +0.04(+1.54%)
Nov 15, 2017 2.324 2.397 2.324 2.347 1,142,649 +0.02(+0.85%)
Nov 14, 2017 2.360 2.360 2.304 2.327 2,189,363 -0.07(-2.75%)
Nov 13, 2017 2.413 2.413 2.357 2.393 916,258 -0.01(-0.55%)
Nov 10, 2017 2.420 2.446 2.397 2.406 1,490,947 -0.02(-0.95%)
Nov 09, 2017 2.429 2.446 2.416 2.429 1,270,611 -0.02(-0.67%)
Nov 08, 2017 2.456 2.466 2.397 2.446 1,434,456 +0.03(+1.23%)
Nov 07, 2017 2.472 2.476 2.413 2.416 1,481,479 -0.09(-3.68%)
Nov 06, 2017 2.476 2.518 2.459 2.509 4,372,471 +0.06(+2.56%)
Nov 03, 2017 2.505 2.535 2.439 2.446 3,385,254 -0.03(-1.20%)
Nov 02, 2017 2.518 2.518 2.426 2.476 1,394,880 -0.03(-1.31%)
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.