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 )

7.565 +0.235 (+3.21%)
Streaming Delayed Price Updated: 2:40 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 (%)
Jan 31, 2024 8.069 8.218 8.064 8.089 674,282 +0.16(+2.01%)
Jan 30, 2024 7.950 7.970 7.875 7.930 3,031,197 -0.08(-0.99%)
Jan 29, 2024 8.029 8.119 7.975 8.009 380,497 -0.14(-1.71%)
Jan 26, 2024 8.139 8.149 8.039 8.149 583,485 +0.02(+0.24%)
Jan 25, 2024 8.049 8.129 8.029 8.129 287,756 +0.09(+1.11%)
Jan 24, 2024 8.119 8.139 7.950 8.039 999,095 +0.06(+0.75%)
Jan 23, 2024 7.950 8.009 7.835 7.980 587,778 +0.13(+1.65%)
Jan 22, 2024 8.029 8.049 7.796 7.850 640,648 -0.21(-2.59%)
Jan 19, 2024 8.000 8.059 7.960 8.059 421,429 +0.03(+0.37%)
Jan 18, 2024 8.069 8.099 7.940 8.029 456,765 -0.15(-1.82%)
Jan 17, 2024 8.129 8.248 8.119 8.179 613,564 +0.02(+0.24%)
Jan 16, 2024 8.228 8.248 8.089 8.159 560,702 -0.15(-1.80%)
Jan 12, 2024 8.318 8.378 8.248 8.308 427,704 +0.00(+0.00%)
Jan 11, 2024 8.368 8.388 8.248 8.308 482,871 +0.08(+0.97%)
Jan 10, 2024 8.228 8.258 8.149 8.228 765,941 -0.05(-0.60%)
Jan 09, 2024 8.189 8.348 8.139 8.278 1,034,812 +0.03(+0.36%)
Jan 08, 2024 8.199 8.248 8.139 8.248 620,607 -0.03(-0.36%)
Jan 05, 2024 8.179 8.298 8.089 8.278 626,065 +0.18(+2.21%)
Jan 04, 2024 8.009 8.129 7.990 8.099 499,612 -0.12(-1.45%)
Jan 03, 2024 8.149 8.318 8.149 8.218 690,514 -0.03(-0.36%)
Jan 02, 2024 8.477 8.477 8.213 8.248 1,080,838 -0.19(-2.24%)
Dec 29, 2023 8.666 8.865 8.278 8.437 2,531,279 -2.00(-19.16%)
Dec 28, 2023 10.50 10.50 10.35 10.44 453,651 -0.06(-0.57%)
Dec 27, 2023 10.47 10.59 10.43 10.50 395,851 +0.03(+0.29%)
Dec 26, 2023 10.20 10.49 10.20 10.47 570,034 +0.29(+2.83%)
Dec 22, 2023 10.11 10.28 10.11 10.18 337,024 +0.07(+0.69%)
Dec 21, 2023 10.03 10.12 10.01 10.11 382,548 +0.23(+2.32%)
Dec 20, 2023 10.09 10.10 9.870 9.880 461,069 -0.22(-2.17%)
Dec 19, 2023 9.999 10.13 9.960 10.10 700,299 +0.22(+2.22%)
Dec 18, 2023 9.771 9.915 9.716 9.880 720,331 +0.12(+1.22%)
Dec 15, 2023 9.890 9.890 9.711 9.761 1,516,681 -0.16(-1.60%)
Dec 14, 2023 10.01 10.15 9.870 9.920 817,342 +0.09(+0.91%)
Dec 13, 2023 9.542 9.850 9.532 9.830 1,041,133 +0.34(+3.56%)
Dec 12, 2023 9.502 9.517 9.414 9.492 453,804 -0.04(-0.42%)
Dec 11, 2023 9.502 9.532 9.427 9.532 655,252 -0.02(-0.21%)
Dec 08, 2023 9.552 9.661 9.502 9.552 742,778 -0.01(-0.10%)
Dec 07, 2023 9.572 9.582 9.462 9.562 436,221 +0.02(+0.21%)
Dec 06, 2023 9.552 9.572 9.447 9.542 450,131 +0.09(+0.95%)
Dec 05, 2023 9.233 9.462 9.203 9.452 657,571 +0.25(+2.70%)
Dec 04, 2023 9.363 9.363 9.104 9.203 798,854 -0.26(-2.73%)
Dec 01, 2023 9.402 9.512 9.333 9.462 568,992 -0.09(-0.94%)
Nov 30, 2023 9.402 9.586 9.303 9.552 978,455 +0.07(+0.73%)
Nov 29, 2023 9.492 9.562 9.402 9.482 626,780 -0.08(-0.83%)
Nov 28, 2023 9.542 9.721 9.502 9.562 715,051 +0.03(+0.31%)
Nov 27, 2023 9.512 9.562 9.363 9.532 927,873 +0.07(+0.74%)
Nov 24, 2023 9.402 9.462 9.333 9.462 404,412 +0.07(+0.74%)
Nov 22, 2023 9.452 9.462 9.273 9.392 628,492 +0.04(+0.43%)
Nov 21, 2023 9.383 9.432 9.253 9.353 550,213 -0.15(-1.57%)
Nov 20, 2023 9.333 9.502 9.323 9.502 506,500 +0.12(+1.27%)
Nov 17, 2023 9.402 9.572 9.353 9.383 1,006,839 -0.09(-0.95%)
Nov 16, 2023 9.482 9.562 9.373 9.472 1,372,444 +0.02(+0.21%)
Nov 15, 2023 9.392 9.542 9.353 9.452 610,359 +0.10(+1.06%)
Nov 14, 2023 9.114 9.358 9.114 9.353 850,722 +0.32(+3.52%)
Nov 13, 2023 8.925 9.034 8.855 9.034 1,212,431 +0.04(+0.44%)
Nov 10, 2023 8.835 8.994 8.800 8.994 1,278,734 +0.25(+2.84%)
Nov 09, 2023 8.686 8.815 8.611 8.746 2,037,666 -0.03(-0.34%)
Nov 08, 2023 8.945 8.975 8.736 8.776 780,401 -0.19(-2.11%)
Nov 07, 2023 8.945 9.039 8.915 8.965 463,587 +0.10(+1.12%)
Nov 06, 2023 8.716 8.865 8.681 8.865 743,541 +0.13(+1.48%)
Nov 03, 2023 8.706 8.796 8.626 8.736 484,223 +0.20(+2.33%)
Nov 02, 2023 8.477 8.587 8.477 8.537 785,880 +0.11(+1.30%)
Nov 01, 2023 8.139 8.447 8.129 8.427 626,921 +0.31(+3.80%)
Oct 31, 2023 8.019 8.119 7.975 8.119 565,146 -0.02(-0.24%)
Oct 30, 2023 8.298 8.363 8.039 8.139 461,506 -0.08(-0.97%)
Oct 27, 2023 8.507 8.537 8.208 8.218 330,846 -0.20(-2.36%)
Oct 26, 2023 8.278 8.437 8.263 8.417 632,164 +0.31(+3.80%)
Oct 25, 2023 8.208 8.208 8.074 8.109 448,308 -0.10(-1.21%)
Oct 24, 2023 8.199 8.288 8.154 8.208 550,801 +0.05(+0.61%)
Oct 23, 2023 8.029 8.228 8.019 8.159 393,513 +0.06(+0.74%)
Oct 20, 2023 8.049 8.109 7.960 8.099 378,718 +0.00(+0.00%)
Oct 19, 2023 7.960 8.184 7.960 8.099 493,042 +0.29(+3.69%)
Oct 18, 2023 7.940 7.970 7.761 7.810 765,622 -0.33(-4.03%)
Oct 17, 2023 8.099 8.184 8.039 8.139 622,462 -0.08(-0.97%)
Oct 16, 2023 8.139 8.218 8.089 8.218 438,256 +0.11(+1.35%)
Oct 13, 2023 8.189 8.248 8.039 8.109 453,190 -0.01(-0.12%)
Oct 12, 2023 8.288 8.288 8.109 8.119 263,256 -0.18(-2.16%)
Oct 11, 2023 8.258 8.298 8.154 8.298 516,209 +0.03(+0.36%)
Oct 10, 2023 8.059 8.268 8.059 8.268 462,518 +0.26(+3.23%)
Oct 09, 2023 7.801 8.009 7.751 8.009 473,241 +0.11(+1.39%)
Oct 06, 2023 7.741 7.900 7.592 7.900 596,322 +0.03(+0.38%)
Oct 05, 2023 7.980 8.049 7.781 7.870 536,973 -0.15(-1.86%)
Oct 04, 2023 8.029 8.049 7.920 8.019 800,716 +0.00(+0.00%)
Oct 03, 2023 8.218 8.238 7.972 8.019 713,063 -0.33(-3.93%)
Oct 02, 2023 8.398 8.447 8.223 8.348 601,132 -0.05(-0.56%)
Sep 29, 2023 8.443 8.510 8.347 8.395 2,334,832 +0.09(+1.04%)
Sep 28, 2023 8.156 8.333 8.117 8.309 657,333 +0.13(+1.64%)
Sep 27, 2023 8.424 8.424 8.055 8.175 945,460 -0.36(-4.26%)
Sep 26, 2023 8.672 8.730 8.481 8.538 589,357 -0.18(-2.09%)
Sep 25, 2023 8.529 8.730 8.644 8.720 1,044,527 +0.11(+1.22%)
Sep 22, 2023 8.615 8.644 8.542 8.615 420,703 +0.04(+0.45%)
Sep 21, 2023 8.605 8.730 8.505 8.577 1,634,453 -0.23(-2.61%)
Sep 20, 2023 8.749 8.826 8.696 8.806 959,071 +0.06(+0.66%)
Sep 19, 2023 8.787 8.902 8.663 8.749 707,028 +0.11(+1.33%)
Sep 18, 2023 8.835 8.835 8.586 8.634 1,405,124 -0.21(-2.38%)
Sep 15, 2023 8.672 8.845 8.663 8.845 1,224,671 +0.17(+1.99%)
Sep 14, 2023 8.625 8.701 8.548 8.672 745,586 +0.12(+1.46%)
Sep 13, 2023 8.424 8.663 8.404 8.548 905,867 +0.15(+1.82%)
Sep 12, 2023 8.165 8.395 8.156 8.395 673,927 +0.19(+2.33%)
Sep 11, 2023 8.117 8.247 8.046 8.203 354,507 +0.17(+2.15%)
Sep 08, 2023 7.955 8.031 7.888 8.031 449,957 +0.09(+1.08%)
Sep 07, 2023 7.955 8.012 7.916 7.945 280,116 -0.04(-0.48%)
Sep 06, 2023 8.050 8.127 7.959 7.983 297,743 -0.18(-2.23%)
Sep 05, 2023 8.127 8.203 8.079 8.165 439,924 -0.13(-1.61%)
Sep 01, 2023 8.280 8.299 8.194 8.299 902,624 +0.11(+1.40%)
Aug 31, 2023 8.404 8.424 8.165 8.184 603,060 -0.32(-3.72%)
Aug 30, 2023 8.481 8.538 8.433 8.500 809,432 -0.11(-1.22%)
Aug 29, 2023 8.491 8.605 8.395 8.605 740,302 +0.08(+0.90%)
Aug 28, 2023 8.443 8.529 8.371 8.529 1,010,800 +0.02(+0.23%)
Aug 25, 2023 8.385 8.605 8.328 8.510 1,785,008 +0.12(+1.48%)
Aug 24, 2023 8.443 8.519 8.376 8.385 405,533 -0.11(-1.35%)
Aug 23, 2023 8.299 8.500 8.299 8.500 1,122,146 +0.20(+2.42%)
Aug 22, 2023 8.261 8.318 8.199 8.299 501,756 +0.14(+1.76%)
Aug 21, 2023 8.175 8.199 8.041 8.156 646,417 -0.11(-1.27%)
Aug 18, 2023 8.184 8.290 8.156 8.261 492,312 -0.01(-0.12%)
Aug 17, 2023 8.328 8.337 8.141 8.270 551,209 +0.02(+0.23%)
Aug 16, 2023 8.309 8.404 8.251 8.251 367,373 -0.09(-1.03%)
Aug 15, 2023 8.519 8.529 8.256 8.337 552,476 -0.14(-1.69%)
Aug 14, 2023 8.644 8.653 8.452 8.481 522,053 -0.18(-2.10%)
Aug 11, 2023 8.519 8.663 8.519 8.663 398,745 +0.20(+2.38%)
Aug 10, 2023 8.443 8.538 8.424 8.462 404,941 +0.10(+1.14%)
Aug 09, 2023 8.347 8.491 8.270 8.366 758,830 +0.02(+0.23%)
Aug 08, 2023 8.299 8.462 8.232 8.347 627,613 +0.03(+0.35%)
Aug 07, 2023 8.270 8.337 8.237 8.318 543,812 +0.05(+0.58%)
Aug 04, 2023 8.337 8.414 8.270 8.270 474,915 +0.10(+1.17%)
Aug 03, 2023 8.280 8.299 8.132 8.175 1,759,402 -0.25(-3.01%)
Aug 02, 2023 8.309 8.500 8.270 8.428 360,265 +0.13(+1.56%)
Aug 01, 2023 8.280 8.558 8.242 8.299 267,938 +0.01(+0.12%)
Jul 31, 2023 8.280 8.385 8.251 8.290 250,829 +0.02(+0.23%)
Jul 28, 2023 8.290 8.318 8.213 8.270 187,240 +0.08(+0.93%)
Jul 27, 2023 8.529 8.529 8.194 8.194 210,219 -0.34(-4.04%)
Jul 26, 2023 8.318 8.636 8.309 8.538 428,224 +0.32(+3.84%)
Jul 25, 2023 8.232 8.309 8.180 8.223 222,240 +0.11(+1.42%)
Jul 24, 2023 7.964 8.218 7.907 8.108 390,278 +0.19(+2.42%)
Jul 21, 2023 7.926 7.993 7.897 7.916 692,818 +0.11(+1.47%)
Jul 20, 2023 7.859 7.892 7.797 7.801 110,485 -0.02(-0.24%)
Jul 19, 2023 7.792 7.897 7.763 7.821 117,817 +0.04(+0.49%)
Jul 18, 2023 7.840 7.859 7.725 7.782 153,292 -0.10(-1.22%)
Jul 17, 2023 7.935 7.978 7.840 7.878 362,003 -0.10(-1.20%)
Jul 14, 2023 7.993 7.993 7.911 7.974 147,292 -0.06(-0.72%)
Jul 13, 2023 7.916 8.036 7.916 8.031 263,231 +0.14(+1.82%)
Jul 12, 2023 7.907 7.983 7.868 7.888 201,595 +0.05(+0.61%)
Jul 11, 2023 7.648 7.878 7.553 7.840 472,921 +0.08(+0.99%)
Jul 10, 2023 7.897 7.897 7.754 7.763 164,059 -0.19(-2.41%)
Jul 07, 2023 7.849 7.969 7.849 7.955 285,198 +0.23(+2.97%)
Jul 06, 2023 7.840 7.859 7.696 7.725 342,680 -0.22(-2.77%)
Jul 05, 2023 7.964 8.031 7.916 7.945 286,202 -0.17(-2.12%)
Jul 03, 2023 8.146 8.213 8.074 8.117 165,254 -0.12(-1.51%)
Jun 30, 2023 7.993 8.299 7.993 8.242 355,063 +0.22(+2.74%)
Jun 29, 2023 7.993 8.060 7.840 8.022 562,621 +0.37(+4.88%)
Jun 28, 2023 7.687 7.715 7.612 7.648 118,457 -0.10(-1.24%)
Jun 27, 2023 7.926 7.926 7.658 7.744 124,014 -0.15(-1.94%)
Jun 26, 2023 7.983 7.983 7.811 7.897 135,513 -0.04(-0.48%)
Jun 23, 2023 7.687 8.079 7.687 7.935 352,734 +0.31(+4.02%)
Jun 22, 2023 7.782 7.825 7.567 7.629 159,746 -0.22(-2.80%)
Jun 21, 2023 7.754 7.854 7.744 7.849 161,844 +0.07(+0.86%)
Jun 20, 2023 7.706 7.868 7.706 7.782 590,283 +0.09(+1.12%)
Jun 16, 2023 7.620 7.725 7.553 7.696 2,137,274 -0.10(-1.23%)
Jun 15, 2023 7.706 7.830 7.634 7.792 475,227 +0.62(+8.68%)
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%)
Mar 01, 2023 6.241 6.279 6.130 6.270 275,985 +0.01(+0.15%)
Feb 28, 2023 6.337 6.361 6.251 6.260 410,138 -0.04(-0.61%)
Feb 27, 2023 6.289 6.375 6.270 6.299 177,323 -0.02(-0.30%)
Feb 24, 2023 6.375 6.385 6.260 6.318 187,238 -0.12(-1.93%)
Feb 23, 2023 6.471 6.519 6.413 6.442 184,749 +0.03(+0.45%)
Feb 22, 2023 6.519 6.662 6.380 6.413 455,245 -0.11(-1.62%)
Feb 21, 2023 6.624 6.624 6.433 6.519 349,094 -0.13(-2.01%)
Feb 17, 2023 6.576 6.720 6.543 6.653 294,497 +0.06(+0.87%)
Feb 16, 2023 6.509 6.624 6.375 6.595 484,898 +0.03(+0.44%)
Feb 15, 2023 6.595 6.672 6.552 6.567 394,405 -0.03(-0.44%)
Feb 14, 2023 6.662 6.768 6.519 6.595 474,203 -0.11(-1.71%)
Feb 13, 2023 6.653 6.758 6.653 6.710 212,326 +0.10(+1.45%)
Feb 10, 2023 6.586 6.681 6.538 6.614 238,714 +0.17(+2.67%)
Feb 09, 2023 6.605 6.634 6.428 6.442 322,649 -0.25(-3.72%)
Feb 08, 2023 6.595 6.744 6.504 6.691 548,608 +0.13(+2.04%)
Feb 07, 2023 6.768 6.796 6.547 6.557 613,447 -0.25(-3.66%)
Feb 06, 2023 6.701 6.815 6.638 6.806 234,354 +0.07(+0.99%)
Feb 03, 2023 6.825 6.892 6.710 6.739 376,153 -0.22(-3.16%)
Feb 02, 2023 7.237 7.256 6.930 6.959 512,827 -0.26(-3.58%)
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.