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 (%)
Feb 28, 2022 5.672 5.681 5.535 5.629 713,287 -0.05(-0.91%)
Feb 25, 2022 5.655 5.681 5.578 5.681 1,313,196 -0.05(-0.90%)
Feb 24, 2022 5.749 5.767 5.629 5.732 1,527,480 -0.33(-5.52%)
Feb 23, 2022 6.015 6.116 6.007 6.067 978,692 +0.21(+3.51%)
Feb 22, 2022 5.844 5.904 5.822 5.861 660,044 +0.04(+0.74%)
Feb 18, 2022 5.818 0 +0.03(+0.44%)
Feb 17, 2022 5.792 5.810 5.724 5.792 616,159 -0.08(-1.32%)
Feb 16, 2022 5.912 5.921 5.835 5.870 588,358 -0.06(-1.01%)
Feb 15, 2022 5.887 5.964 5.878 5.930 709,522 +0.15(+2.67%)
Feb 14, 2022 5.767 5.792 5.681 5.775 748,934 +0.04(+0.75%)
Feb 11, 2022 5.818 5.887 5.698 5.732 739,070 -0.01(-0.15%)
Feb 10, 2022 5.784 5.870 5.741 5.741 948,096 -0.03(-0.45%)
Feb 09, 2022 5.646 5.767 5.646 5.767 634,407 +0.13(+2.28%)
Feb 08, 2022 5.664 5.689 5.638 5.638 470,778 -0.06(-1.05%)
Feb 07, 2022 5.621 5.702 5.616 5.698 623,276 +0.03(+0.45%)
Feb 04, 2022 5.664 5.698 5.625 5.672 649,354 -0.03(-0.45%)
Feb 03, 2022 5.629 5.737 5.698 610,745 +0.05(+0.91%)
Feb 02, 2022 5.672 5.724 5.552 5.646 648,515 -0.01(-0.15%)
Feb 01, 2022 5.629 5.689 5.621 5.655 666,125 +0.03(+0.46%)
Jan 31, 2022 5.526 5.646 5.629 559,642 +0.20(+3.63%)
Jan 28, 2022 5.389 5.449 5.372 5.432 515,737 +0.09(+1.77%)
Jan 27, 2022 5.329 5.372 5.295 5.338 688,879 +0.09(+1.80%)
Jan 26, 2022 5.286 5.355 5.217 5.243 1,011,802 +0.02(+0.33%)
Jan 25, 2022 5.097 5.243 5.080 5.226 1,817,131 +0.16(+3.22%)
Jan 24, 2022 5.089 5.114 4.994 5.063 780,031 -0.05(-1.01%)
Jan 21, 2022 5.097 5.149 5.037 5.114 2,060,587 +0.07(+1.36%)
Jan 20, 2022 5.037 5.123 5.037 5.046 572,676 +0.06(+1.20%)
Jan 19, 2022 4.891 5.011 4.891 4.986 914,271 +0.23(+4.87%)
Jan 18, 2022 4.823 4.866 4.745 4.754 760,877 -0.03(-0.54%)
Jan 14, 2022 4.780 0 +0.05(+1.09%)
Jan 13, 2022 4.685 4.788 4.673 4.728 478,332 +0.07(+1.47%)
Jan 12, 2022 4.600 4.685 4.600 4.660 765,414 +0.08(+1.69%)
Jan 11, 2022 4.488 4.600 4.475 4.582 868,225 +0.09(+2.10%)
Jan 10, 2022 4.497 4.522 4.437 4.488 786,200 -0.03(-0.57%)
Jan 07, 2022 4.479 4.548 4.458 4.514 808,763 +0.05(+1.15%)
Jan 06, 2022 4.531 4.557 4.462 4.462 1,016,052 -0.08(-1.70%)
Jan 05, 2022 4.694 4.703 4.540 4.540 812,170 -0.14(-2.94%)
Jan 04, 2022 4.677 4.758 4.664 4.677 463,525 -0.05(-1.09%)
Jan 03, 2022 4.780 4.780 4.664 4.728 989,071 -0.10(-2.13%)
Dec 31, 2021 4.758 4.840 4.758 4.831 1,643,832 +0.07(+1.44%)
Dec 30, 2021 4.712 4.763 4.678 4.763 945,800 +0.13(+2.73%)
Dec 29, 2021 4.720 4.720 4.611 4.636 441,758 -0.08(-1.61%)
Dec 28, 2021 4.695 4.712 4.644 4.712 421,638 +0.03(+0.54%)
Dec 27, 2021 4.644 4.712 4.602 4.687 2,330,006 +0.10(+2.21%)
Dec 23, 2021 4.560 4.585 4.497 4.585 1,048,762 +0.02(+0.37%)
Dec 22, 2021 4.484 4.569 4.467 4.569 597,893 +0.08(+1.69%)
Dec 21, 2021 4.510 4.526 4.467 4.493 1,197,243 -0.03(-0.56%)
Dec 20, 2021 4.577 4.577 4.459 4.518 1,378,135 -0.09(-2.01%)
Dec 17, 2021 4.560 4.670 4.552 4.611 4,460,111 +0.03(+0.55%)
Dec 16, 2021 4.636 4.653 4.569 4.585 695,139 -0.08(-1.63%)
Dec 15, 2021 4.602 4.666 4.556 4.661 788,479 +0.03(+0.73%)
Dec 14, 2021 4.661 4.713 4.598 4.628 1,593,350 -0.03(-0.54%)
Dec 13, 2021 4.687 4.754 4.636 4.653 1,727,822 -0.07(-1.43%)
Dec 10, 2021 4.678 4.746 4.678 4.720 1,370,340 +0.03(+0.72%)
Dec 09, 2021 4.720 4.720 4.636 4.687 1,122,893 -0.02(-0.36%)
Dec 08, 2021 4.619 4.729 4.619 4.703 1,379,306 +0.16(+3.52%)
Dec 07, 2021 4.493 4.543 4.459 4.543 1,105,911 +0.09(+2.08%)
Dec 06, 2021 4.484 4.501 4.417 4.451 782,143 -0.03(-0.57%)
Dec 03, 2021 4.602 4.636 4.434 4.476 1,220,184 -0.09(-2.03%)
Dec 02, 2021 4.569 4.623 4.501 4.569 1,494,337 +0.12(+2.65%)
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.