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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2023 6.969 6.969 6.758 6.835 307,879 -0.16(-2.33%)
May 30, 2023 7.122 7.122 6.935 6.997 305,788 -0.14(-2.01%)
May 26, 2023 7.112 7.179 7.055 7.141 181,620 +0.07(+0.95%)
May 25, 2023 7.093 7.160 6.959 7.074 276,996 +0.00(+0.00%)
May 24, 2023 7.198 7.208 7.074 7.074 279,919 -0.04(-0.54%)
May 23, 2023 7.045 7.179 7.045 7.112 245,994 +0.07(+0.95%)
May 22, 2023 7.064 7.112 7.016 7.045 202,344 -0.02(-0.27%)
May 19, 2023 7.064 7.122 7.026 7.064 379,901 -0.02(-0.27%)
May 18, 2023 7.093 7.093 6.969 7.083 208,563 -0.09(-1.20%)
May 17, 2023 7.275 7.294 7.122 7.170 180,750 -0.08(-1.06%)
May 16, 2023 7.371 7.428 7.222 7.246 193,656 -0.11(-1.56%)
May 15, 2023 7.323 7.371 7.227 7.361 216,922 +0.06(+0.79%)
May 12, 2023 7.361 7.447 7.285 7.304 274,804 -0.10(-1.29%)
May 11, 2023 7.256 7.447 7.199 7.399 302,619 -0.05(-0.64%)
May 10, 2023 7.438 7.529 7.361 7.447 233,765 +0.13(+1.83%)
May 09, 2023 7.093 7.361 7.083 7.313 160,767 +0.14(+2.00%)
May 08, 2023 7.294 7.301 7.146 7.170 137,836 -0.17(-2.35%)
May 05, 2023 7.361 7.409 7.308 7.342 230,725 +0.03(+0.39%)
May 04, 2023 7.342 7.375 7.179 7.313 267,366 +0.02(+0.26%)
May 03, 2023 7.342 7.385 7.246 7.294 301,682 -0.03(-0.39%)
May 02, 2023 7.332 7.371 7.294 7.323 168,926 -0.02(-0.26%)
May 01, 2023 7.399 7.428 7.313 7.342 157,635 -0.07(-0.90%)
Apr 28, 2023 7.323 7.419 7.246 7.409 316,925 +0.07(+0.91%)
Apr 27, 2023 7.246 7.399 7.208 7.342 184,311 +0.17(+2.40%)
Apr 26, 2023 7.246 7.246 7.098 7.170 176,903 -0.03(-0.40%)
Apr 25, 2023 7.112 7.198 7.026 7.198 304,466 +0.05(+0.67%)
Apr 24, 2023 7.131 7.208 7.045 7.150 199,415 +0.08(+1.08%)
Apr 21, 2023 7.122 7.170 6.978 7.074 209,378 -0.03(-0.40%)
Apr 20, 2023 7.016 7.112 7.016 7.103 207,265 +0.07(+0.95%)
Apr 19, 2023 7.112 7.179 6.988 7.036 416,560 -0.12(-1.74%)
Apr 18, 2023 7.179 7.198 7.088 7.160 449,716 -0.11(-1.58%)
Apr 17, 2023 7.332 7.352 7.150 7.275 438,479 -0.15(-2.06%)
Apr 14, 2023 7.294 7.457 7.246 7.428 347,620 +0.06(+0.78%)
Apr 13, 2023 7.170 7.409 7.170 7.371 486,216 +0.17(+2.39%)
Apr 12, 2023 6.978 7.237 6.978 7.198 356,313 +0.33(+4.74%)
Apr 11, 2023 6.978 7.007 6.844 6.873 626,570 +0.33(+4.97%)
Apr 10, 2023 6.528 6.567 6.457 6.547 240,053 +0.00(+0.00%)
Apr 06, 2023 6.519 6.567 6.461 6.547 395,197 +0.00(+0.00%)
Apr 05, 2023 6.471 6.547 6.423 6.547 424,190 +0.11(+1.63%)
Apr 04, 2023 6.385 6.480 6.346 6.442 439,005 +0.09(+1.36%)
Apr 03, 2023 6.337 6.413 6.251 6.356 378,504 -0.08(-1.19%)
Mar 31, 2023 6.423 6.461 6.351 6.433 259,978 +0.05(+0.75%)
Mar 30, 2023 6.375 6.418 6.275 6.385 481,795 +0.15(+2.46%)
Mar 29, 2023 6.145 6.265 6.064 6.232 772,278 +0.06(+0.93%)
Mar 28, 2023 6.270 6.385 6.165 6.174 1,946,972 +0.09(+1.42%)
Mar 27, 2023 5.973 6.126 5.973 6.088 246,188 +0.14(+2.42%)
Mar 24, 2023 5.791 5.992 5.767 5.944 409,717 +0.19(+3.33%)
Mar 23, 2023 5.954 5.992 5.748 5.753 640,081 -0.17(-2.91%)
Mar 22, 2023 5.868 6.021 5.782 5.925 418,243 +0.07(+1.14%)
Mar 21, 2023 6.011 6.040 5.839 5.858 336,787 -0.16(-2.70%)
Mar 20, 2023 5.983 6.050 5.935 6.021 652,590 +0.06(+0.96%)
Mar 17, 2023 6.136 6.136 5.954 5.964 593,331 -0.28(-4.45%)
Mar 16, 2023 6.241 6.275 6.136 6.241 501,740 +0.06(+0.93%)
Mar 15, 2023 6.059 6.203 6.002 6.184 391,543 +0.02(+0.31%)
Mar 14, 2023 6.107 6.212 6.078 6.165 392,798 +0.12(+2.06%)
Mar 13, 2023 5.973 6.193 5.973 6.040 687,260 -0.01(-0.16%)
Mar 10, 2023 6.088 6.169 6.011 6.050 295,286 -0.11(-1.71%)
Mar 09, 2023 6.366 6.366 6.155 6.155 269,156 -0.21(-3.31%)
Mar 08, 2023 6.327 6.404 6.279 6.366 242,792 +0.11(+1.84%)
Mar 07, 2023 6.356 6.366 6.186 6.251 348,985 -0.15(-2.39%)
Mar 06, 2023 6.165 6.418 6.160 6.404 479,202 +0.20(+3.24%)
Mar 03, 2023 6.222 6.327 6.198 6.203 392,591 +0.00(+0.00%)
Mar 02, 2023 6.251 6.299 6.184 6.203 297,307 -0.07(-1.07%)
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.