Skip to main content

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.110 +0.290 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.860 9.905 9.680 9.800 465,702 +0.03(+0.31%)
Jan 30, 2019 9.870 9.930 9.610 9.770 632,263 -0.03(-0.31%)
Jan 29, 2019 9.740 9.860 9.700 9.800 533,807 +0.36(+3.81%)
Jan 28, 2019 9.370 9.600 9.350 9.440 363,557 +0.00(+0.00%)
Jan 25, 2019 9.470 9.650 9.400 9.440 358,600 -0.02(-0.21%)
Jan 24, 2019 9.240 9.490 9.210 9.460 420,329 +0.43(+4.76%)
Jan 23, 2019 8.890 9.040 8.770 9.030 357,911 +0.25(+2.85%)
Jan 22, 2019 8.890 8.980 8.680 8.780 434,289 -0.01(-0.11%)
Jan 18, 2019 8.910 8.980 8.650 8.790 315,700 -0.15(-1.68%)
Jan 17, 2019 8.860 9.020 8.830 8.940 311,547 +0.20(+2.29%)
Jan 16, 2019 8.840 8.960 8.720 8.740 557,219 -0.23(-2.56%)
Jan 15, 2019 9.060 9.090 8.940 8.970 440,799 -0.20(-2.18%)
Jan 14, 2019 8.920 9.300 8.920 9.170 578,445 +0.26(+2.92%)
Jan 11, 2019 8.560 9.000 8.560 8.910 477,700 +0.36(+4.21%)
Jan 10, 2019 8.600 8.680 8.450 8.550 546,827 -0.10(-1.16%)
Jan 09, 2019 8.510 8.665 8.510 8.650 915,055 +0.17(+2.00%)
Jan 08, 2019 8.220 8.540 8.200 8.480 1,002,592 +0.27(+3.29%)
Jan 07, 2019 8.250 8.310 8.140 8.210 893,606 -0.06(-0.73%)
Jan 04, 2019 8.290 8.520 8.130 8.270 1,084,500 -0.12(-1.43%)
Jan 03, 2019 8.340 8.420 8.290 8.390 569,813 +0.18(+2.19%)
Jan 02, 2019 8.010 8.225 7.960 8.210 446,602 +0.38(+4.85%)
Dec 31, 2018 7.850 7.870 7.760 7.830 190,000 +0.04(+0.51%)
Dec 28, 2018 7.790 7.930 7.740 7.790 337,700 -0.12(-1.52%)
Dec 27, 2018 7.680 7.920 7.680 7.910 499,230 +0.08(+1.02%)
Dec 26, 2018 7.510 7.850 7.450 7.830 488,979 +0.19(+2.49%)
Dec 24, 2018 7.650 7.755 7.601 7.640 201,300 -0.03(-0.39%)
Dec 21, 2018 7.990 8.190 7.670 7.670 1,131,300 -0.57(-6.92%)
Dec 20, 2018 8.350 8.400 8.100 8.240 681,189 +0.18(+2.23%)
Dec 19, 2018 8.300 8.415 8.030 8.060 833,158 -0.27(-3.24%)
Dec 18, 2018 8.340 8.360 8.230 8.330 537,242 +0.07(+0.85%)
Dec 17, 2018 8.310 8.370 8.220 8.260 722,289 -0.03(-0.36%)
Dec 14, 2018 8.360 8.390 8.240 8.290 379,600 -0.07(-0.84%)
Dec 13, 2018 8.200 8.410 8.190 8.360 438,590 +0.12(+1.46%)
Dec 12, 2018 8.280 8.380 8.150 8.240 519,183 +0.01(+0.12%)
Dec 11, 2018 8.240 8.295 8.070 8.230 1,500,473 +0.10(+1.23%)
Dec 10, 2018 8.190 8.190 8.050 8.130 470,937 -0.17(-2.05%)
Dec 07, 2018 8.440 8.570 8.255 8.300 449,800 -0.19(-2.24%)
Dec 06, 2018 8.270 8.500 8.220 8.490 593,091 -0.04(-0.47%)
Dec 04, 2018 8.660 8.670 8.465 8.530 457,200 -0.13(-1.50%)
Dec 03, 2018 8.700 8.700 8.530 8.660 540,025 +0.36(+4.34%)
Nov 30, 2018 8.410 8.480 8.300 8.300 330,000 -0.05(-0.60%)
Nov 29, 2018 8.420 8.470 8.285 8.350 513,625 -0.07(-0.83%)
Nov 28, 2018 8.340 8.455 8.205 8.420 809,869 +0.22(+2.68%)
Nov 27, 2018 7.670 8.350 7.650 8.200 1,195,574 +0.65(+8.61%)
Nov 26, 2018 7.610 7.650 7.470 7.550 627,257 +0.06(+0.80%)
Nov 23, 2018 7.600 7.605 7.475 7.490 199,000 +0.00(+0.00%)
Nov 21, 2018 7.490 7.490 7.490 0 +0.10(+1.35%)
Nov 20, 2018 7.460 7.480 7.320 7.390 436,259 -0.18(-2.38%)
Nov 19, 2018 7.560 7.650 7.530 7.570 306,253 -0.04(-0.53%)
Nov 16, 2018 7.580 7.650 7.560 7.610 408,700 +0.06(+0.79%)
Nov 15, 2018 7.400 7.600 7.370 7.550 386,287 +0.09(+1.21%)
Nov 14, 2018 7.520 7.550 7.290 7.460 554,513 +0.18(+2.47%)
Nov 13, 2018 7.160 7.310 7.120 7.280 328,536 +0.05(+0.69%)
Nov 12, 2018 7.340 7.390 7.210 7.230 360,069 -0.15(-2.03%)
Nov 09, 2018 7.250 7.470 7.190 7.380 648,800 +0.20(+2.79%)
Nov 08, 2018 7.340 7.390 7.145 7.180 398,714 -0.05(-0.69%)
Nov 07, 2018 7.360 7.360 7.070 7.230 284,967 -0.12(-1.63%)
Nov 06, 2018 7.330 7.370 7.270 7.350 477,802 -0.06(-0.81%)
Nov 05, 2018 7.390 7.480 7.340 7.410 446,433 +0.12(+1.65%)
Nov 02, 2018 7.390 7.530 7.230 7.290 593,600 -0.04(-0.55%)
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.