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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 7:00 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 (%)
May 28, 2004 0.7045 0.7272 0.6931 0.6999 1,038,098 -0.00(-0.65%)
May 27, 2004 0.6454 0.7158 0.6454 0.7045 2,407,562 +0.07(+11.51%)
May 26, 2004 0.6340 0.6476 0.6249 0.6317 1,681,465 -0.02(-2.46%)
May 25, 2004 0.5999 0.6499 0.5908 0.6476 2,524,177 +0.05(+7.95%)
May 24, 2004 0.6181 0.6272 0.5908 0.5999 3,623,444 -0.00(-0.38%)
May 21, 2004 0.6181 0.6181 0.5908 0.6022 2,815,496 -0.01(-2.21%)
May 20, 2004 0.6635 0.6635 0.6067 0.6158 2,079,278 -0.06(-8.75%)
May 19, 2004 0.6817 0.6976 0.6545 0.6749 1,258,128 -0.00(-0.67%)
May 18, 2004 0.6817 0.6885 0.6522 0.6795 1,168,356 -0.00(-0.33%)
May 17, 2004 0.7045 0.7045 0.6726 0.6817 753,380 -0.02(-3.23%)
May 14, 2004 0.7158 0.7726 0.7045 0.7045 529,390 +0.00(+0.00%)
May 13, 2004 0.6817 0.7135 0.6817 0.7045 560,635 +0.00(+0.65%)
May 12, 2004 0.7204 0.7204 0.6726 0.6999 679,450 -0.03(-4.64%)
May 11, 2004 0.6681 0.7385 0.6681 0.7340 1,338,219 +0.10(+14.95%)
May 10, 2004 0.6635 0.6863 0.6386 0.6386 2,174,771 -0.06(-8.17%)
May 07, 2004 0.7158 0.7226 0.6704 0.6954 1,046,460 -0.04(-5.26%)
May 06, 2004 0.7567 0.7635 0.7181 0.7340 790,345 -0.05(-6.65%)
May 05, 2004 0.8044 0.8044 0.7704 0.7863 482,744 -0.01(-1.42%)
May 04, 2004 0.7726 0.8067 0.7681 0.7976 831,711 +0.06(+7.67%)
May 03, 2004 0.7567 0.7567 0.7181 0.7408 2,159,369 -0.03(-3.55%)
Apr 30, 2004 0.7863 0.8067 0.7613 0.7681 1,133,151 -0.03(-3.98%)
Apr 29, 2004 0.8181 0.8294 0.7794 0.7999 1,971,463 -0.02(-3.03%)
Apr 28, 2004 0.8363 0.8499 0.8113 0.8249 2,066,076 -0.02(-1.89%)
Apr 27, 2004 0.8340 0.8635 0.8317 0.8408 596,719 +0.01(+1.37%)
Apr 26, 2004 0.8476 0.8476 0.8181 0.8294 991,012 -0.01(-0.82%)
Apr 23, 2004 0.8294 0.8476 0.8272 0.8363 1,212,802 +0.01(+1.10%)
Apr 22, 2004 0.8181 0.8408 0.7976 0.8272 1,288,492 +0.02(+2.82%)
Apr 21, 2004 0.8181 0.8226 0.7953 0.8044 422,016 -0.01(-1.12%)
Apr 20, 2004 0.8658 0.8658 0.8135 0.8135 980,891 -0.06(-6.53%)
Apr 19, 2004 0.8726 0.8794 0.8635 0.8703 2,790,853 +0.00(+0.00%)
Apr 16, 2004 0.8590 0.8840 0.8408 0.8703 1,259,888 +0.01(+1.32%)
Apr 15, 2004 0.8635 0.8681 0.8294 0.8590 1,990,386 -0.02(-2.07%)
Apr 14, 2004 0.8817 0.8885 0.8635 0.8772 1,303,014 -0.00(-0.52%)
Apr 13, 2004 0.8931 0.8976 0.8726 0.8817 1,354,941 +0.00(+0.00%)
Apr 12, 2004 0.8817 0.9044 0.8772 0.8817 2,998,561 +0.01(+1.31%)
Apr 08, 2004 0.8703 0.8749 0.8499 0.8703 509,588 +0.01(+0.79%)
Apr 07, 2004 0.8726 0.8749 0.8453 0.8635 1,380,464 -0.02(-2.31%)
Apr 06, 2004 0.8794 0.8931 0.8726 0.8840 710,695 +0.01(+0.78%)
Apr 05, 2004 0.8749 0.8976 0.8590 0.8772 1,231,724 +0.01(+0.78%)
Apr 02, 2004 0.8749 0.8794 0.8408 0.8703 1,886,972 +0.01(+0.79%)
Apr 01, 2004 0.8749 0.8862 0.8522 0.8635 569,436 -0.01(-1.30%)
Mar 31, 2004 0.8363 0.8749 0.8181 0.8749 2,350,354 +0.04(+4.62%)
Mar 30, 2004 0.8363 0.8408 0.8181 0.8363 2,830,458 +0.01(+0.82%)
Mar 29, 2004 0.8453 0.8590 0.8249 0.8294 1,325,017 -0.01(-0.82%)
Mar 26, 2004 0.8090 0.8408 0.7999 0.8363 2,028,671 +0.02(+2.51%)
Mar 25, 2004 0.8090 0.8294 0.7976 0.8158 3,411,336 +0.01(+1.13%)
Mar 24, 2004 0.8294 0.8294 0.7953 0.8067 1,409,508 -0.03(-4.05%)
Mar 23, 2004 0.8862 0.8862 0.8272 0.8408 1,872,890 -0.02(-2.63%)
Mar 22, 2004 0.8635 0.8749 0.8522 0.8635 616,082 -0.01(-1.30%)
Mar 19, 2004 0.8862 0.8953 0.8635 0.8749 540,392 -0.01(-1.28%)
Mar 18, 2004 0.8635 0.8862 0.8499 0.8862 1,148,113 +0.03(+3.17%)
Mar 17, 2004 0.8772 0.8817 0.8453 0.8590 790,785 -0.01(-1.56%)
Mar 16, 2004 0.8681 0.8749 0.8499 0.8726 988,372 +0.02(+2.13%)
Mar 15, 2004 0.8772 0.8862 0.8431 0.8544 1,697,747 -0.03(-3.84%)
Mar 12, 2004 0.8522 0.8908 0.8453 0.8885 1,832,845 +0.06(+7.12%)
Mar 11, 2004 0.8658 0.8862 0.8272 0.8294 2,088,079 -0.05(-6.17%)
Mar 10, 2004 0.9135 0.9317 0.8681 0.8840 3,105,055 -0.03(-2.99%)
Mar 09, 2004 0.9362 0.9544 0.9022 0.9112 1,930,978 -0.02(-2.67%)
Mar 08, 2004 0.9544 0.9635 0.9271 0.9362 2,351,234 +0.01(+0.73%)
Mar 05, 2004 0.8953 0.9385 0.8953 0.9294 1,226,444 +0.04(+4.60%)
Mar 04, 2004 0.9067 0.9090 0.8862 0.8885 976,930 -0.02(-2.01%)
Mar 03, 2004 0.9090 0.9271 0.8567 0.9067 1,699,947 +0.01(+1.53%)
Mar 02, 2004 0.8976 0.8976 0.8612 0.8931 2,649,594 +0.00(+0.51%)
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.