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: 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 29, 2005 1.137 1.199 1.137 1.190 1,411,170 +0.06(+5.25%)
Apr 28, 2005 1.153 1.174 1.124 1.131 752,653 -0.05(-3.88%)
Apr 27, 2005 1.147 1.194 1.131 1.176 1,178,675 +0.02(+1.98%)
Apr 26, 2005 1.156 1.165 1.121 1.153 2,165,136 -0.01(-0.98%)
Apr 25, 2005 1.156 1.176 1.156 1.165 1,182,177 +0.01(+1.19%)
Apr 22, 2005 1.167 1.179 1.144 1.151 1,280,692 -0.01(-0.79%)
Apr 21, 2005 1.165 1.184 1.147 1.160 522,347 +0.02(+1.60%)
Apr 20, 2005 1.183 1.188 1.119 1.142 1,343,304 -0.03(-2.15%)
Apr 19, 2005 1.137 1.181 1.137 1.167 2,434,410 +0.03(+2.61%)
Apr 18, 2005 1.096 1.140 1.083 1.137 2,025,026 +0.02(+2.05%)
Apr 15, 2005 1.137 1.163 1.108 1.115 1,031,559 -0.01(-1.01%)
Apr 14, 2005 1.199 1.208 1.126 1.126 4,272,040 -0.05(-4.64%)
Apr 13, 2005 1.206 1.247 1.181 1.181 5,900,380 -0.00(-0.19%)
Apr 12, 2005 1.135 1.190 1.126 1.183 1,005,726 +0.06(+5.28%)
Apr 11, 2005 1.110 1.165 1.110 1.124 375,231 +0.02(+1.44%)
Apr 08, 2005 1.133 1.133 1.101 1.108 665,084 -0.02(-1.82%)
Apr 07, 2005 1.089 1.131 1.087 1.128 1,419,051 +0.07(+6.47%)
Apr 06, 2005 1.083 1.110 1.060 1.060 1,390,153 -0.00(-0.21%)
Apr 05, 2005 1.085 1.108 1.055 1.062 662,895 +0.00(+0.00%)
Apr 04, 2005 1.096 1.096 1.039 1.062 1,111,684 -0.03(-2.72%)
Apr 01, 2005 1.089 1.126 1.073 1.092 589,775 +0.02(+2.14%)
Mar 31, 2005 1.094 1.103 1.046 1.069 889,698 -0.00(-0.21%)
Mar 30, 2005 1.044 1.112 1.044 1.071 943,990 +0.04(+3.53%)
Mar 29, 2005 1.025 1.053 1.016 1.035 527,601 +0.02(+2.03%)
Mar 28, 2005 1.009 1.023 0.9912 1.014 618,673 -0.00(-0.22%)
Mar 24, 2005 1.023 1.051 0.9981 1.016 891,011 +0.02(+1.60%)
Mar 23, 2005 1.062 1.062 0.9707 1.000 1,394,969 -0.05(-4.78%)
Mar 22, 2005 1.087 1.126 1.005 1.051 865,616 -0.03(-2.95%)
Mar 21, 2005 1.087 1.110 1.067 1.083 887,509 -0.03(-2.47%)
Mar 18, 2005 1.142 1.142 1.103 1.110 388,367 -0.03(-2.61%)
Mar 17, 2005 1.103 1.151 1.103 1.140 1,782,899 +0.04(+3.31%)
Mar 16, 2005 1.071 1.131 1.048 1.103 1,054,765 +0.03(+2.98%)
Mar 15, 2005 1.051 1.076 1.032 1.071 3,239,167 +0.02(+1.74%)
Mar 14, 2005 1.099 1.112 1.051 1.053 3,072,348 -0.04(-3.56%)
Mar 11, 2005 1.119 1.147 1.089 1.092 1,021,489 -0.01(-1.24%)
Mar 10, 2005 1.131 1.165 1.096 1.105 2,227,748 -0.03(-2.42%)
Mar 09, 2005 1.147 1.185 1.096 1.133 2,310,500 -0.04(-3.13%)
Mar 08, 2005 1.210 1.210 1.142 1.169 1,624,837 -0.04(-3.58%)
Mar 07, 2005 1.215 1.242 1.201 1.213 1,610,826 -0.00(-0.19%)
Mar 04, 2005 1.242 1.256 1.190 1.215 1,573,610 -0.02(-1.48%)
Mar 03, 2005 1.265 1.279 1.210 1.233 1,563,977 -0.02(-1.82%)
Mar 02, 2005 1.256 1.261 1.247 1.256 2,163,823 +0.02(+1.85%)
Mar 01, 2005 1.240 1.290 1.222 1.233 4,273,353 -0.01(-1.10%)
Feb 28, 2005 1.242 1.261 1.224 1.247 2,002,258 +0.03(+2.06%)
Feb 25, 2005 1.217 1.242 1.213 1.222 1,399,348 +0.01(+0.56%)
Feb 24, 2005 1.192 1.220 1.190 1.215 1,345,931 +0.05(+4.31%)
Feb 23, 2005 1.165 1.165 1.144 1.165 1,544,274 +0.02(+1.59%)
Feb 22, 2005 1.165 1.254 1.131 1.147 5,943,727 -0.01(-0.79%)
Feb 18, 2005 1.172 1.183 1.149 1.156 857,297 -0.00(-0.39%)
Feb 17, 2005 1.135 1.169 1.135 1.160 553,434 +0.04(+3.25%)
Feb 16, 2005 1.105 1.135 1.101 1.124 1,611,702 +0.00(+0.20%)
Feb 15, 2005 1.126 1.133 1.103 1.121 1,360,818 -0.01(-1.01%)
Feb 14, 2005 1.103 1.153 1.092 1.133 731,636 +0.05(+4.42%)
Feb 11, 2005 1.096 1.119 1.073 1.085 508,336 -0.00(-0.42%)
Feb 10, 2005 1.057 1.128 1.051 1.089 2,926,108 +0.02(+1.49%)
Feb 09, 2005 1.110 1.115 1.057 1.073 1,215,891 -0.03(-2.29%)
Feb 08, 2005 1.048 1.115 1.044 1.099 1,831,937 +0.05(+5.25%)
Feb 07, 2005 1.046 1.048 1.035 1.044 350,274 +0.00(+0.22%)
Feb 04, 2005 1.037 1.051 1.021 1.041 734,701 +0.02(+2.01%)
Feb 03, 2005 1.012 1.025 0.9935 1.021 422,081 +0.01(+0.90%)
Feb 02, 2005 0.9935 1.016 0.9729 1.012 906,336 +0.01(+1.37%)
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.