Skip to main content

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.675 4.750 4.591 4.706 3,649,072 +0.03(+0.60%)
Nov 27, 2009 4.503 4.724 4.503 4.678 1,175,946 -0.04(-0.89%)
Nov 25, 2009 4.750 4.750 4.664 4.720 630,706 +0.00(+0.10%)
Nov 24, 2009 4.643 4.736 4.553 4.715 1,135,630 +0.05(+1.10%)
Nov 23, 2009 4.612 4.692 4.610 4.664 1,772,138 +0.20(+4.44%)
Nov 20, 2009 4.503 4.575 4.431 4.465 2,103,637 -0.11(-2.39%)
Nov 19, 2009 4.645 4.645 4.533 4.575 2,221,614 -0.04(-0.96%)
Nov 18, 2009 4.643 4.750 4.594 4.619 1,621,998 -0.03(-0.70%)
Nov 17, 2009 4.598 4.659 4.531 4.652 1,411,685 -0.02(-0.45%)
Nov 16, 2009 4.591 4.727 4.496 4.673 2,445,039 +0.16(+3.51%)
Nov 13, 2009 4.386 4.559 4.365 4.514 1,960,413 +0.22(+5.14%)
Nov 12, 2009 4.381 4.440 4.255 4.294 1,911,183 -0.07(-1.52%)
Nov 11, 2009 4.433 4.488 4.328 4.360 1,480,546 -0.06(-1.34%)
Nov 10, 2009 4.387 4.460 4.333 4.419 2,079,831 -0.03(-0.67%)
Nov 09, 2009 4.349 4.454 4.305 4.449 2,152,540 +0.20(+4.62%)
Nov 06, 2009 4.145 4.253 4.111 4.253 2,445,636 +0.05(+1.20%)
Nov 05, 2009 4.095 4.212 4.084 4.202 2,522,018 +0.13(+3.25%)
Nov 04, 2009 4.109 4.122 4.029 4.070 2,235,669 +0.05(+1.31%)
Nov 03, 2009 3.903 4.084 3.883 4.017 2,617,275 +0.01(+0.23%)
Nov 02, 2009 4.047 4.104 3.915 4.008 1,355,034 -0.01(-0.28%)
Oct 30, 2009 4.118 4.186 3.958 4.020 2,986,881 -0.18(-4.30%)
Oct 29, 2009 4.056 4.228 3.990 4.200 2,614,285 +0.21(+5.27%)
Oct 28, 2009 4.141 4.205 3.981 3.990 3,507,328 -0.18(-4.27%)
Oct 27, 2009 4.230 4.244 4.127 4.168 1,706,513 -0.08(-1.93%)
Oct 26, 2009 4.285 4.330 4.155 4.250 3,951,862 -0.02(-0.53%)
Oct 23, 2009 4.280 4.312 4.246 4.273 2,840,948 -0.07(-1.58%)
Oct 22, 2009 4.337 4.390 4.250 4.342 2,016,602 +0.01(+0.16%)
Oct 21, 2009 4.302 4.424 4.228 4.335 2,519,334 -0.00(-0.11%)
Oct 20, 2009 4.202 4.346 4.182 4.339 4,352,673 -0.12(-2.66%)
Oct 19, 2009 4.369 4.479 4.324 4.458 1,471,158 +0.10(+2.25%)
Oct 16, 2009 4.314 4.417 4.276 4.360 2,183,377 -0.09(-2.00%)
Oct 15, 2009 4.390 4.454 4.378 4.449 1,101,969 +0.02(+0.36%)
Oct 14, 2009 4.362 4.433 4.319 4.433 1,147,062 +0.10(+2.21%)
Oct 13, 2009 4.312 4.355 4.216 4.337 2,007,574 -0.09(-1.96%)
Oct 12, 2009 4.360 4.433 4.138 4.424 1,337,931 +0.11(+2.49%)
Oct 09, 2009 4.250 4.344 4.244 4.317 1,273,656 +0.03(+0.80%)
Oct 08, 2009 4.255 4.298 4.214 4.282 1,842,279 +0.11(+2.57%)
Oct 07, 2009 4.166 4.198 4.122 4.175 1,394,961 +0.00(+0.00%)
Oct 06, 2009 4.180 4.234 4.120 4.175 1,918,801 +0.01(+0.27%)
Oct 05, 2009 4.031 4.189 4.012 4.164 2,586,548 +0.15(+3.82%)
Oct 02, 2009 3.915 4.043 3.910 4.011 2,423,595 +0.05(+1.33%)
Oct 01, 2009 4.004 4.020 3.958 3.958 2,058,626 -0.07(-1.70%)
Sep 30, 2009 3.981 4.045 3.928 4.027 4,443,780 +0.08(+2.08%)
Sep 29, 2009 3.960 3.972 3.908 3.944 1,805,715 -0.02(-0.40%)
Sep 28, 2009 3.963 4.043 3.937 3.960 781,174 +0.02(+0.52%)
Sep 25, 2009 3.864 3.956 3.851 3.940 1,219,609 +0.05(+1.35%)
Sep 24, 2009 3.912 3.926 3.849 3.887 835,624 -0.02(-0.47%)
Sep 23, 2009 3.956 3.983 3.894 3.905 1,657,303 -0.10(-2.51%)
Sep 22, 2009 3.953 4.040 3.949 4.006 1,143,682 +0.05(+1.27%)
Sep 21, 2009 3.931 3.985 3.892 3.956 988,401 -0.01(-0.29%)
Sep 18, 2009 3.944 3.983 3.899 3.967 1,575,856 +0.07(+1.88%)
Sep 17, 2009 3.912 3.944 3.855 3.894 1,202,441 -0.07(-1.67%)
Sep 16, 2009 3.940 3.983 3.908 3.960 1,106,982 +0.13(+3.28%)
Sep 15, 2009 3.775 3.844 3.711 3.835 2,028,459 +0.11(+2.82%)
Sep 14, 2009 3.736 3.787 3.725 3.730 960,287 -0.01(-0.31%)
Sep 11, 2009 3.835 3.846 3.723 3.741 1,471,307 -0.10(-2.56%)
Sep 10, 2009 3.773 3.858 3.748 3.839 1,335,550 +0.08(+2.13%)
Sep 09, 2009 3.727 3.768 3.700 3.759 1,216,951 +0.07(+1.92%)
Sep 08, 2009 3.682 3.702 3.652 3.689 1,972,590 +0.08(+2.22%)
Sep 04, 2009 3.574 3.615 3.539 3.609 1,612,840 +0.05(+1.41%)
Sep 03, 2009 3.499 3.574 3.494 3.558 2,369,338 +0.07(+2.03%)
Sep 02, 2009 3.435 3.549 3.435 3.488 1,575,799 +0.01(+0.20%)
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.