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 )

7.070 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 7.100 7.110 6.990 7.070 244,969 +0.02(+0.28%)
Apr 16, 2024 7.000 7.105 6.910 7.050 409,528 -0.09(-1.26%)
Apr 15, 2024 7.150 7.200 7.090 7.140 203,041 -0.10(-1.38%)
Apr 12, 2024 7.300 7.345 7.150 7.240 230,400 -0.04(-0.55%)
Apr 11, 2024 7.500 7.530 7.245 7.280 589,622 -0.24(-3.19%)
Apr 10, 2024 7.710 7.710 7.510 7.520 227,055 -0.34(-4.33%)
Apr 09, 2024 7.850 7.860 7.760 7.860 275,792 +0.07(+0.90%)
Apr 08, 2024 7.700 7.835 7.690 7.790 259,167 +0.09(+1.17%)
Apr 05, 2024 7.800 7.810 7.599 7.700 163,104 -0.10(-1.28%)
Apr 04, 2024 7.740 7.885 7.740 7.800 271,738 +0.14(+1.83%)
Apr 03, 2024 7.560 7.705 7.460 7.660 175,838 +0.06(+0.79%)
Apr 02, 2024 7.520 7.610 7.440 7.600 331,975 +0.07(+0.93%)
Apr 01, 2024 7.710 7.710 7.525 7.530 382,657 -0.19(-2.46%)
Mar 28, 2024 7.860 7.895 7.630 7.720 742,032 -0.16(-2.03%)
Mar 27, 2024 7.800 7.895 7.760 7.880 200,455 +0.10(+1.29%)
Mar 26, 2024 7.860 7.880 7.730 7.780 392,570 -0.13(-1.64%)
Mar 25, 2024 8.000 8.050 7.865 7.910 304,772 -0.10(-1.25%)
Mar 22, 2024 8.050 8.140 7.955 8.010 302,466 -0.03(-0.37%)
Mar 21, 2024 7.990 8.120 7.920 8.040 460,628 +0.04(+0.50%)
Mar 20, 2024 7.830 8.000 7.830 8.000 213,010 +0.19(+2.43%)
Mar 19, 2024 7.680 7.835 7.680 7.810 265,844 +0.10(+1.30%)
Mar 18, 2024 7.850 7.885 7.700 7.710 220,243 -0.11(-1.41%)
Mar 15, 2024 7.930 7.980 7.780 7.820 552,728 -0.10(-1.26%)
Mar 14, 2024 7.980 7.980 7.895 7.920 174,847 -0.05(-0.63%)
Mar 13, 2024 8.070 8.140 7.935 7.970 269,402 -0.12(-1.48%)
Mar 12, 2024 8.040 8.110 7.970 8.090 271,934 +0.03(+0.37%)
Mar 11, 2024 8.150 8.160 8.040 8.060 237,878 -0.09(-1.10%)
Mar 08, 2024 8.110 8.200 8.080 8.150 228,237 -0.07(-0.85%)
Mar 07, 2024 8.200 8.220 8.081 8.220 212,595 +0.02(+0.24%)
Mar 06, 2024 8.250 8.300 8.165 8.200 347,458 +0.05(+0.61%)
Mar 05, 2024 8.170 8.250 8.105 8.150 400,948 +0.01(+0.12%)
Mar 04, 2024 8.090 8.150 8.070 8.140 204,043 +0.04(+0.49%)
Mar 01, 2024 8.150 8.200 8.065 8.100 497,129 -0.15(-1.82%)
Feb 29, 2024 8.200 8.260 8.160 8.250 259,181 -0.01(-0.12%)
Feb 28, 2024 8.210 8.290 8.190 8.260 466,167 -0.08(-0.96%)
Feb 27, 2024 8.240 8.340 8.240 8.340 322,212 +0.22(+2.71%)
Feb 26, 2024 8.190 8.250 8.110 8.120 407,237 -0.01(-0.12%)
Feb 23, 2024 8.200 8.210 8.110 8.130 218,873 -0.13(-1.57%)
Feb 22, 2024 8.280 8.300 8.205 8.260 244,622 +0.01(+0.12%)
Feb 21, 2024 8.340 8.340 8.190 8.250 359,240 -0.19(-2.25%)
Feb 20, 2024 8.380 8.510 8.370 8.440 453,179 +0.24(+2.93%)
Feb 16, 2024 8.180 8.260 8.150 8.200 434,358 +0.03(+0.37%)
Feb 15, 2024 8.230 8.300 8.150 8.170 297,452 +0.01(+0.12%)
Feb 14, 2024 7.910 8.180 7.900 8.160 799,547 +0.26(+3.29%)
Feb 13, 2024 8.070 8.070 7.880 7.900 264,830 -0.29(-3.54%)
Feb 12, 2024 8.190 8.200 8.030 8.190 216,857 -0.01(-0.12%)
Feb 09, 2024 8.060 8.218 8.040 8.200 267,776 +0.18(+2.24%)
Feb 08, 2024 8.110 8.125 8.020 8.020 217,339 -0.21(-2.55%)
Feb 07, 2024 8.150 8.265 8.140 8.230 185,308 +0.00(+0.00%)
Feb 06, 2024 8.170 8.240 8.130 8.230 209,675 +0.18(+2.24%)
Feb 05, 2024 8.030 8.110 7.880 8.050 346,381 -0.04(-0.49%)
Feb 02, 2024 8.090 8.130 8.010 8.090 281,985 -0.20(-2.41%)
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.