Skip to main content

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

7.910 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.084 2.093 2.046 2.071 2,203,725 +0.01(+0.31%)
Jan 30, 2019 2.086 2.098 2.031 2.065 2,991,900 -0.01(-0.31%)
Jan 29, 2019 2.058 2.084 2.050 2.071 2,526,001 +0.08(+3.81%)
Jan 28, 2019 1.980 2.029 1.976 1.995 1,720,369 +0.00(+0.00%)
Jan 25, 2019 2.001 2.039 1.986 1.995 1,696,913 -0.00(-0.21%)
Jan 24, 2019 1.953 2.005 1.946 1.999 1,989,017 +0.09(+4.76%)
Jan 23, 2019 1.879 1.910 1.853 1.908 1,693,652 +0.05(+2.85%)
Jan 22, 2019 1.879 1.898 1.834 1.855 2,055,077 -0.00(-0.11%)
Jan 18, 2019 1.883 1.898 1.828 1.858 1,493,908 -0.03(-1.68%)
Jan 17, 2019 1.872 1.906 1.866 1.889 1,474,255 +0.04(+2.29%)
Jan 16, 2019 1.868 1.893 1.843 1.847 2,636,788 -0.05(-2.56%)
Jan 15, 2019 1.915 1.921 1.889 1.896 2,085,882 -0.04(-2.18%)
Jan 14, 2019 1.885 1.965 1.885 1.938 2,737,230 +0.05(+2.92%)
Jan 11, 2019 1.809 1.902 1.809 1.883 2,260,500 +0.08(+4.21%)
Jan 10, 2019 1.817 1.834 1.786 1.807 2,587,612 -0.02(-1.16%)
Jan 09, 2019 1.798 1.831 1.798 1.828 4,330,085 +0.04(+2.00%)
Jan 08, 2019 1.737 1.805 1.733 1.792 4,744,315 +0.06(+3.29%)
Jan 07, 2019 1.743 1.756 1.720 1.735 4,228,588 -0.01(-0.73%)
Jan 04, 2019 1.752 1.800 1.718 1.748 5,131,908 -0.03(-1.43%)
Jan 03, 2019 1.762 1.779 1.752 1.773 2,696,383 +0.04(+2.19%)
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.