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 )

7.040 -0.150 (-2.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 30, 2003 0.7423 0.7514 0.7309 0.7400 629,181 +0.01(+1.25%)
Apr 29, 2003 0.7491 0.7834 0.7309 0.7309 1,682,633 -0.01(-1.23%)
Apr 28, 2003 0.6920 0.7423 0.6875 0.7400 2,254,019 +0.04(+6.23%)
Apr 25, 2003 0.6989 0.7103 0.6943 0.6966 4,542,627 -0.00(-0.65%)
Apr 24, 2003 0.7057 0.7057 0.6738 0.7012 4,289,116 +0.00(+0.66%)
Apr 23, 2003 0.6738 0.6989 0.6646 0.6966 4,363,987 +0.03(+5.17%)
Apr 22, 2003 0.6760 0.6852 0.6623 0.6623 1,735,174 -0.03(-4.61%)
Apr 21, 2003 0.6897 0.7103 0.6852 0.6943 645,819 +0.00(+0.33%)
Apr 17, 2003 0.6692 0.7034 0.6692 0.6920 1,247,416 +0.02(+3.41%)
Apr 16, 2003 0.6760 0.6806 0.6646 0.6692 590,213 +0.00(+0.69%)
Apr 15, 2003 0.6646 0.6692 0.6463 0.6646 450,541 +0.02(+3.56%)
Apr 14, 2003 0.6121 0.6418 0.5961 0.6418 777,610 +0.03(+4.46%)
Apr 11, 2003 0.6121 0.6167 0.6052 0.6144 293,355 +0.02(+2.67%)
Apr 10, 2003 0.6052 0.6167 0.5961 0.5984 1,271,060 -0.02(-2.60%)
Apr 09, 2003 0.6372 0.6372 0.6030 0.6144 705,366 -0.03(-3.93%)
Apr 08, 2003 0.6875 0.6875 0.6235 0.6395 3,974,306 -0.05(-6.67%)
Apr 07, 2003 0.7057 0.7263 0.6852 0.6852 1,948,841 +0.00(+0.33%)
Apr 04, 2003 0.6623 0.6829 0.6578 0.6829 1,718,536 +0.03(+4.91%)
Apr 03, 2003 0.6281 0.6738 0.6281 0.6509 6,132,437 +0.01(+2.15%)
Apr 02, 2003 0.6052 0.6372 0.6052 0.6372 1,997,442 +0.05(+9.41%)
Apr 01, 2003 0.5527 0.5938 0.5527 0.5824 1,085,852 +0.03(+5.81%)
Mar 31, 2003 0.5710 0.5710 0.5481 0.5504 290,728 -0.01(-2.03%)
Mar 28, 2003 0.5550 0.5641 0.5459 0.5618 766,664 +0.02(+2.93%)
Mar 27, 2003 0.5641 0.5641 0.5436 0.5459 517,093 -0.02(-2.85%)
Mar 26, 2003 0.5755 0.5755 0.5618 0.5618 129,601 -0.01(-1.20%)
Mar 25, 2003 0.5596 0.5733 0.5596 0.5687 90,633 +0.01(+1.63%)
Mar 24, 2003 0.5710 0.5710 0.5459 0.5596 642,316 -0.02(-3.92%)
Mar 21, 2003 0.5596 0.5847 0.5596 0.5824 928,228 +0.03(+5.81%)
Mar 20, 2003 0.5504 0.5527 0.5390 0.5504 322,252 +0.00(+0.00%)
Mar 19, 2003 0.5710 0.5710 0.5504 0.5504 585,396 -0.03(-5.86%)
Mar 18, 2003 0.5710 0.5870 0.5596 0.5847 841,097 +0.01(+2.40%)
Mar 17, 2003 0.5710 0.5938 0.5641 0.5710 954,499 -0.02(-3.10%)
Mar 14, 2003 0.5824 0.5938 0.5824 0.5893 652,824 +0.02(+3.20%)
Mar 13, 2003 0.5687 0.5778 0.5550 0.5710 1,190,496 +0.01(+2.04%)
Mar 12, 2003 0.5367 0.5596 0.5344 0.5596 76,184 +0.01(+2.51%)
Mar 11, 2003 0.5436 0.5459 0.5344 0.5459 587,148 +0.00(+0.42%)
Mar 10, 2003 0.5573 0.5573 0.5322 0.5436 1,148,901 -0.03(-5.18%)
Mar 07, 2003 0.5527 0.5778 0.5504 0.5733 741,707 +0.01(+2.45%)
Mar 06, 2003 0.5299 0.5596 0.5299 0.5596 623,051 +0.03(+4.70%)
Mar 05, 2003 0.5413 0.5413 0.5184 0.5344 832,340 +0.01(+2.18%)
Mar 04, 2003 0.5253 0.5253 0.5139 0.5230 154,120 +0.00(+0.00%)
Mar 03, 2003 0.5253 0.5322 0.5093 0.5230 304,739 +0.01(+2.23%)
Feb 28, 2003 0.5093 0.5184 0.5070 0.5116 882,254 +0.01(+1.36%)
Feb 27, 2003 0.5025 0.5139 0.4933 0.5047 3,549,598 +0.01(+1.38%)
Feb 26, 2003 0.5025 0.5047 0.4933 0.4979 5,086,867 -0.00(-0.91%)
Feb 25, 2003 0.4979 0.5047 0.4796 0.5025 3,214,647 +0.00(+0.00%)
Feb 24, 2003 0.4910 0.5047 0.4910 0.5025 5,181,441 +0.02(+3.77%)
Feb 21, 2003 0.4773 0.4933 0.4751 0.4842 1,947,966 +0.01(+1.44%)
Feb 20, 2003 0.4751 0.4819 0.4591 0.4773 470,244 +0.01(+2.96%)
Feb 19, 2003 0.4865 0.4910 0.4614 0.4636 699,674 -0.03(-6.88%)
Feb 18, 2003 0.4819 0.5025 0.4819 0.4979 2,829,345 +0.03(+5.83%)
Feb 14, 2003 0.4751 0.4842 0.4636 0.4705 657,641 -0.00(-0.96%)
Feb 13, 2003 0.5025 0.5025 0.4682 0.4751 1,504,430 -0.03(-5.02%)
Feb 12, 2003 0.4979 0.5025 0.4910 0.5002 1,281,568 +0.01(+1.39%)
Feb 11, 2003 0.4933 0.5116 0.4933 0.4933 1,579,301 -0.00(-0.46%)
Feb 10, 2003 0.4819 0.4979 0.4705 0.4956 1,599,442 -0.00(-0.46%)
Feb 07, 2003 0.5162 0.5162 0.4979 0.4979 411,573 -0.02(-3.54%)
Feb 06, 2003 0.4842 0.5207 0.4842 0.5162 1,437,002 +0.01(+2.73%)
Feb 05, 2003 0.5299 0.5299 0.5025 0.5025 553,434 -0.02(-4.35%)
Feb 04, 2003 0.5367 0.5367 0.5207 0.5253 66,552 -0.03(-5.35%)
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.