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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 28, 2017 2.757 2.837 2.739 2.831 1,921,978 +0.07(+2.69%)
Apr 27, 2017 2.899 2.899 2.757 2.757 1,241,649 -0.13(-4.39%)
Apr 26, 2017 2.896 2.930 2.859 2.884 1,277,750 -0.04(-1.37%)
Apr 25, 2017 2.905 2.939 2.893 2.924 1,171,179 -0.01(-0.21%)
Apr 24, 2017 3.004 3.013 2.905 2.930 1,608,286 +0.02(+0.64%)
Apr 21, 2017 2.982 2.982 2.905 2.911 1,721,160 -0.06(-1.98%)
Apr 20, 2017 2.952 3.026 2.925 2.970 1,463,478 +0.04(+1.26%)
Apr 19, 2017 2.986 3.001 2.915 2.933 1,067,290 -0.05(-1.55%)
Apr 18, 2017 2.976 3.007 2.958 2.979 1,133,034 -0.02(-0.62%)
Apr 17, 2017 2.939 3.007 2.933 2.998 1,169,349 +0.10(+3.41%)
Apr 13, 2017 2.964 3.013 2.896 2.899 764,153 -0.07(-2.29%)
Apr 12, 2017 2.982 2.982 2.933 2.967 678,152 -0.03(-1.13%)
Apr 11, 2017 2.989 3.029 2.908 3.001 935,153 +0.03(+0.93%)
Apr 10, 2017 3.044 3.044 2.945 2.973 1,182,441 -0.07(-2.33%)
Apr 07, 2017 3.013 3.060 2.998 3.044 1,246,423 +0.05(+1.65%)
Apr 06, 2017 3.078 3.118 2.987 2.995 1,391,204 -0.11(-3.48%)
Apr 05, 2017 3.158 3.183 3.097 3.103 999,816 -0.07(-2.24%)
Apr 04, 2017 3.162 3.192 3.134 3.174 762,993 +0.00(+0.10%)
Apr 03, 2017 3.199 3.223 3.124 3.171 1,384,037 -0.01(-0.39%)
Mar 31, 2017 3.140 3.223 3.140 3.183 2,101,420 +0.04(+1.38%)
Mar 30, 2017 3.214 3.217 3.097 3.140 1,918,972 -0.10(-3.05%)
Mar 29, 2017 3.186 3.257 3.155 3.239 944,601 +0.05(+1.65%)
Mar 28, 2017 3.220 3.233 3.158 3.186 905,974 -0.04(-1.15%)
Mar 27, 2017 3.199 3.248 3.168 3.223 1,119,881 -0.04(-1.23%)
Mar 24, 2017 3.270 3.310 3.186 3.263 1,940,946 +0.02(+0.67%)
Mar 23, 2017 3.180 3.282 3.177 3.242 1,838,187 +0.01(+0.38%)
Mar 22, 2017 3.254 3.260 3.165 3.229 906,608 -0.02(-0.76%)
Mar 21, 2017 3.390 3.399 3.236 3.254 1,211,316 -0.15(-4.36%)
Mar 20, 2017 3.402 3.427 3.368 3.402 644,218 -0.03(-0.99%)
Mar 17, 2017 3.476 3.529 3.367 3.436 1,435,627 -0.02(-0.45%)
Mar 16, 2017 3.405 3.489 3.390 3.452 1,214,818 +0.04(+1.27%)
Mar 15, 2017 3.260 3.427 3.226 3.409 844,048 +0.16(+4.84%)
Mar 14, 2017 3.368 3.378 3.208 3.251 1,180,637 -0.15(-4.45%)
Mar 13, 2017 3.353 3.409 3.288 3.402 1,968,464 +0.09(+2.70%)
Mar 10, 2017 3.248 3.319 3.220 3.313 999,492 +0.14(+4.38%)
Mar 09, 2017 3.325 3.325 3.171 3.174 1,365,976 -0.18(-5.25%)
Mar 08, 2017 3.449 3.467 3.350 3.350 1,659,652 -0.14(-3.90%)
Mar 07, 2017 3.523 3.523 3.430 3.486 1,175,513 +0.08(+2.36%)
Mar 06, 2017 3.442 3.449 3.387 3.405 972,262 +0.02(+0.64%)
Mar 03, 2017 3.362 3.402 3.322 3.384 2,111,188 +0.15(+4.48%)
Mar 02, 2017 3.322 3.331 3.217 3.239 1,805,224 -0.10(-3.05%)
Mar 01, 2017 3.266 3.362 3.266 3.341 1,058,561 +0.05(+1.41%)
Feb 28, 2017 3.313 3.328 3.253 3.294 1,012,143 -0.02(-0.65%)
Feb 27, 2017 3.288 3.347 3.251 3.316 833,334 +0.00(+0.00%)
Feb 24, 2017 3.375 3.384 3.294 3.316 944,958 -0.10(-2.81%)
Feb 23, 2017 3.507 3.529 3.396 3.412 1,754,554 -0.02(-0.45%)
Feb 22, 2017 3.501 3.517 3.424 3.427 2,634,519 -0.02(-0.45%)
Feb 21, 2017 3.467 3.483 3.430 3.442 2,712,455 +0.04(+1.27%)
Feb 17, 2017 3.399 3.399 3.399 0 -0.06(-1.87%)
Feb 16, 2017 3.473 3.513 3.452 3.464 1,397,197 +0.10(+2.94%)
Feb 15, 2017 3.245 3.390 3.245 3.365 1,122,987 +0.13(+3.91%)
Feb 14, 2017 3.236 3.245 3.168 3.239 884,363 -0.04(-1.22%)
Feb 13, 2017 3.251 3.300 3.199 3.279 1,133,675 +0.05(+1.53%)
Feb 10, 2017 3.223 3.260 3.214 3.229 662,699 +0.06(+1.95%)
Feb 09, 2017 3.236 3.245 3.118 3.168 1,344,832 -0.08(-2.47%)
Feb 08, 2017 3.177 3.254 3.165 3.248 716,003 +0.03(+1.06%)
Feb 07, 2017 3.220 3.251 3.195 3.214 844,058 +0.04(+1.17%)
Feb 06, 2017 3.214 3.248 3.168 3.177 892,571 -0.05(-1.44%)
Feb 03, 2017 3.251 3.276 3.203 3.223 769,539 -0.01(-0.19%)
Feb 02, 2017 3.195 3.239 3.124 3.229 1,503,658 +0.09(+2.95%)
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.