Skip to main content

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

7.850 -0.060 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.741 2.792 2.718 2.741 4,060,869 +0.02(+0.86%)
Jul 30, 2019 2.652 2.722 2.652 2.718 1,814,174 +0.06(+2.32%)
Jul 29, 2019 2.678 2.682 2.620 2.656 1,882,979 -0.04(-1.65%)
Jul 26, 2019 2.731 2.754 2.691 2.701 1,960,073 -0.03(-1.17%)
Jul 25, 2019 2.769 2.775 2.717 2.733 2,399,535 -0.05(-1.68%)
Jul 24, 2019 2.822 2.824 2.777 2.780 2,290,784 -0.02(-0.61%)
Jul 23, 2019 2.780 2.816 2.752 2.796 1,972,849 +0.00(+0.15%)
Jul 22, 2019 2.799 2.818 2.758 2.792 2,691,347 -0.00(-0.08%)
Jul 19, 2019 2.858 2.871 2.784 2.794 2,652,833 -0.11(-3.80%)
Jul 18, 2019 2.877 2.915 2.858 2.905 2,418,331 +0.03(+1.11%)
Jul 17, 2019 2.864 2.881 2.856 2.873 1,669,335 +0.02(+0.59%)
Jul 16, 2019 2.852 2.867 2.816 2.856 2,787,773 +0.01(+0.37%)
Jul 15, 2019 2.852 2.894 2.824 2.845 3,483,990 +0.05(+1.67%)
Jul 12, 2019 2.826 2.837 2.777 2.799 2,196,487 -0.00(-0.08%)
Jul 11, 2019 2.805 2.907 2.786 2.801 4,123,943 +0.00(+0.00%)
Jul 10, 2019 2.733 2.801 2.720 2.801 4,033,663 +0.07(+2.73%)
Jul 09, 2019 2.661 2.726 2.661 2.726 4,332,308 +0.07(+2.47%)
Jul 08, 2019 2.665 2.684 2.642 2.661 2,216,771 +0.00(+0.16%)
Jul 05, 2019 2.665 2.665 2.622 2.656 3,548,570 +0.02(+0.64%)
Jul 03, 2019 2.614 2.661 2.614 2.639 1,032,311 +0.01(+0.40%)
Jul 02, 2019 2.646 2.650 2.586 2.629 2,955,862 -0.03(-0.96%)
Jul 01, 2019 2.731 2.739 2.644 2.654 1,886,690 -0.04(-1.57%)
Jun 28, 2019 2.669 2.718 2.665 2.697 2,537,451 +0.06(+2.17%)
Jun 27, 2019 2.605 2.646 2.584 2.639 2,336,028 +0.00(+0.16%)
Jun 26, 2019 2.635 2.646 2.597 2.635 2,638,587 +0.01(+0.40%)
Jun 25, 2019 2.661 2.669 2.594 2.625 3,658,734 -0.07(-2.45%)
Jun 24, 2019 2.703 2.714 2.635 2.690 3,136,013 -0.03(-0.94%)
Jun 21, 2019 2.731 2.752 2.674 2.716 4,744,300 -0.06(-2.14%)
Jun 20, 2019 2.731 2.808 2.726 2.775 2,336,565 +0.08(+2.99%)
Jun 19, 2019 2.618 2.701 2.612 2.695 2,043,821 +0.06(+2.34%)
Jun 18, 2019 2.665 2.695 2.615 2.633 2,064,952 +0.01(+0.40%)
Jun 17, 2019 2.622 2.652 2.591 2.622 2,440,051 -0.01(-0.48%)
Jun 14, 2019 2.671 2.684 2.618 2.635 2,226,628 -0.03(-1.27%)
Jun 13, 2019 2.622 2.694 2.618 2.669 2,132,745 +0.11(+4.14%)
Jun 12, 2019 2.591 2.631 2.561 2.563 1,307,833 -0.04(-1.47%)
Jun 11, 2019 2.597 2.603 2.559 2.601 1,839,963 -0.01(-0.24%)
Jun 10, 2019 2.557 2.608 2.542 2.608 3,393,352 +0.01(+0.57%)
Jun 07, 2019 2.631 2.650 2.580 2.593 2,747,022 -0.03(-1.05%)
Jun 06, 2019 2.639 2.650 2.620 2.620 1,397,364 -0.00(-0.08%)
Jun 05, 2019 2.631 2.701 2.612 2.622 2,877,808 -0.01(-0.32%)
Jun 04, 2019 2.584 2.635 2.569 2.631 1,356,392 +0.04(+1.56%)
Jun 03, 2019 2.605 2.631 2.569 2.591 2,036,290 +0.01(+0.49%)
May 31, 2019 2.518 2.599 2.512 2.578 2,950,470 +0.07(+2.71%)
May 30, 2019 2.476 2.554 2.470 2.510 2,620,809 +0.07(+2.96%)
May 29, 2019 2.414 2.446 2.399 2.438 1,518,924 +0.05(+1.95%)
May 28, 2019 2.374 2.399 2.338 2.391 1,066,605 +0.06(+2.55%)
May 24, 2019 2.365 2.365 2.323 2.331 1,222,573 -0.01(-0.45%)
May 23, 2019 2.331 2.376 2.298 2.342 1,566,113 -0.02(-0.99%)
May 22, 2019 2.387 2.397 2.340 2.365 1,751,491 +0.01(+0.36%)
May 21, 2019 2.342 2.399 2.334 2.357 1,323,586 +0.04(+1.83%)
May 20, 2019 2.272 2.325 2.261 2.314 1,738,550 +0.05(+2.25%)
May 17, 2019 2.287 2.321 2.237 2.264 1,992,097 -0.04(-1.84%)
May 16, 2019 2.321 2.354 2.293 2.306 2,002,491 -0.07(-3.04%)
May 15, 2019 2.289 2.450 2.278 2.378 2,532,789 +0.07(+3.13%)
May 14, 2019 2.321 2.331 2.293 2.306 2,532,897 -0.05(-2.07%)
May 13, 2019 2.404 2.408 2.344 2.355 1,949,867 -0.10(-3.98%)
May 10, 2019 2.453 2.465 2.421 2.453 2,783,756 +0.00(+0.00%)
May 09, 2019 2.399 2.465 2.389 2.453 2,861,989 +0.01(+0.61%)
May 08, 2019 2.438 2.450 2.382 2.438 3,254,164 +0.04(+1.68%)
May 07, 2019 2.387 2.399 2.358 2.397 1,852,612 -0.02(-0.70%)
May 06, 2019 2.363 2.429 2.357 2.414 3,558,696 +0.03(+1.43%)
May 03, 2019 2.348 2.427 2.340 2.380 2,463,513 +0.15(+6.86%)
May 02, 2019 2.172 2.234 2.166 2.227 2,305,304 +0.04(+2.04%)
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.