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 )

7.575 +0.245 (+3.34%)
Streaming Delayed Price Updated: 3:48 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 31, 2019 4.251 4.387 4.240 4.351 1,747,949 +0.11(+2.71%)
May 30, 2019 4.179 4.312 4.168 4.237 1,552,648 +0.12(+2.96%)
May 29, 2019 4.075 4.129 4.050 4.115 899,858 +0.08(+1.95%)
May 28, 2019 4.007 4.050 3.946 4.036 631,890 +0.10(+2.55%)
May 24, 2019 3.993 3.993 3.921 3.935 724,290 -0.02(-0.45%)
May 23, 2019 3.935 4.011 3.878 3.953 927,814 -0.04(-0.99%)
May 22, 2019 4.029 4.047 3.950 3.993 1,037,637 +0.01(+0.36%)
May 21, 2019 3.953 4.050 3.939 3.978 784,133 +0.07(+1.83%)
May 20, 2019 3.835 3.925 3.817 3.907 1,029,970 +0.09(+2.25%)
May 17, 2019 3.860 3.918 3.776 3.821 1,180,180 -0.07(-1.84%)
May 16, 2019 3.918 3.973 3.871 3.892 1,186,337 -0.12(-3.04%)
May 15, 2019 3.864 4.136 3.846 4.014 1,500,502 +0.12(+3.13%)
May 14, 2019 3.918 3.935 3.871 3.892 1,500,566 -0.08(-2.07%)
May 13, 2019 4.057 4.064 3.957 3.975 1,155,161 -0.16(-3.98%)
May 10, 2019 4.140 4.161 4.086 4.140 1,649,183 +0.00(+0.00%)
May 09, 2019 4.050 4.161 4.032 4.140 1,695,530 +0.03(+0.61%)
May 08, 2019 4.115 4.136 4.021 4.115 1,927,867 +0.07(+1.68%)
May 07, 2019 4.029 4.050 3.980 4.047 1,097,545 -0.03(-0.70%)
May 06, 2019 3.989 4.100 3.978 4.075 2,108,281 +0.06(+1.43%)
May 03, 2019 3.964 4.097 3.950 4.018 1,459,461 +0.26(+6.86%)
May 02, 2019 3.667 3.771 3.656 3.760 1,365,733 +0.08(+2.04%)
May 01, 2019 3.728 3.817 3.685 3.685 885,319 -0.05(-1.34%)
Apr 30, 2019 3.642 3.749 3.616 3.735 1,188,912 +0.09(+2.55%)
Apr 29, 2019 3.564 3.649 3.541 3.642 1,244,139 +0.11(+3.12%)
Apr 26, 2019 3.592 3.644 3.525 3.532 1,786,360 -0.06(-1.68%)
Apr 25, 2019 3.468 3.628 3.454 3.592 1,069,740 +0.16(+4.55%)
Apr 24, 2019 3.479 3.479 3.411 3.436 1,215,029 -0.06(-1.63%)
Apr 23, 2019 3.457 3.505 3.408 3.493 1,317,517 +0.05(+1.44%)
Apr 22, 2019 3.429 3.486 3.408 3.443 1,305,373 +0.05(+1.36%)
Apr 18, 2019 3.312 3.422 3.312 3.397 1,602,400 +0.11(+3.24%)
Apr 17, 2019 3.337 3.340 3.255 3.291 977,202 -0.01(-0.43%)
Apr 16, 2019 3.301 3.340 3.291 3.305 693,638 -0.00(-0.11%)
Apr 15, 2019 3.291 3.319 3.269 3.308 1,022,975 +0.04(+1.30%)
Apr 12, 2019 3.294 3.351 3.227 3.266 963,468 -0.10(-2.95%)
Apr 11, 2019 3.408 3.408 3.312 3.365 564,446 -0.09(-2.57%)
Apr 10, 2019 3.461 3.484 3.433 3.454 698,664 -0.01(-0.41%)
Apr 09, 2019 3.425 3.504 3.411 3.468 1,069,452 -0.04(-1.11%)
Apr 08, 2019 3.496 3.525 3.468 3.507 1,247,914 +0.11(+3.35%)
Apr 05, 2019 3.315 3.443 3.298 3.393 2,148,084 +0.07(+2.25%)
Apr 04, 2019 3.276 3.362 3.269 3.319 888,895 +0.06(+1.74%)
Apr 03, 2019 3.326 3.340 3.244 3.262 1,161,799 -0.01(-0.33%)
Apr 02, 2019 3.340 3.347 3.259 3.273 1,284,951 -0.04(-1.07%)
Apr 01, 2019 3.369 3.369 3.287 3.308 1,027,973 +0.01(+0.43%)
Mar 29, 2019 3.308 3.399 3.287 3.294 1,029,953 +0.05(+1.42%)
Mar 28, 2019 3.181 3.283 3.163 3.248 976,286 +0.04(+1.22%)
Mar 27, 2019 3.337 3.344 3.205 3.209 1,706,023 -0.23(-6.80%)
Mar 26, 2019 3.425 3.475 3.418 3.443 651,276 +0.05(+1.46%)
Mar 25, 2019 3.326 3.401 3.315 3.393 1,018,070 +0.07(+2.03%)
Mar 22, 2019 3.411 3.434 3.308 3.326 2,686,443 -0.21(-5.92%)
Mar 21, 2019 3.582 3.596 3.436 3.535 1,745,362 -0.07(-1.97%)
Mar 20, 2019 3.685 3.692 3.560 3.606 1,357,093 -0.09(-2.50%)
Mar 19, 2019 3.674 3.724 3.628 3.699 794,450 +0.06(+1.66%)
Mar 18, 2019 3.578 3.678 3.575 3.638 1,140,605 +0.06(+1.79%)
Mar 15, 2019 3.564 3.638 3.560 3.575 1,191,940 +0.01(+0.30%)
Mar 14, 2019 3.518 3.621 3.500 3.564 2,084,357 +0.04(+1.01%)
Mar 13, 2019 3.440 3.560 3.440 3.528 2,412,942 +0.12(+3.43%)
Mar 12, 2019 3.319 3.429 3.312 3.411 1,579,203 +0.11(+3.22%)
Mar 11, 2019 3.301 3.322 3.280 3.305 1,383,422 +0.04(+1.31%)
Mar 08, 2019 3.220 3.280 3.214 3.262 1,528,027 +0.16(+5.03%)
Mar 07, 2019 3.220 3.220 3.078 3.106 1,048,653 -0.13(-3.95%)
Mar 06, 2019 3.333 3.372 3.202 3.234 1,530,331 -0.11(-3.29%)
Mar 05, 2019 3.280 3.362 3.280 3.344 535,930 +0.05(+1.62%)
Mar 04, 2019 3.319 3.319 3.264 3.291 556,825 -0.02(-0.64%)
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.