Skip to main content

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

7.640 -0.240 (-3.05%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.545 6.553 6.465 6.503 663,982 -0.03(-0.53%)
Dec 30, 2019 6.423 6.593 6.403 6.538 2,052,590 +0.20(+3.21%)
Dec 27, 2019 6.281 6.361 6.269 6.334 1,358,703 +0.00(+0.00%)
Dec 26, 2019 6.250 6.338 6.219 6.334 1,198,349 +0.24(+3.98%)
Dec 24, 2019 6.081 6.099 6.052 6.092 401,684 -0.01(-0.18%)
Dec 23, 2019 6.167 6.167 6.095 6.102 2,560,304 +0.03(+0.53%)
Dec 20, 2019 6.045 6.131 6.019 6.070 2,413,435 +0.06(+1.02%)
Dec 19, 2019 5.980 6.088 5.929 6.009 3,967,739 +0.17(+2.96%)
Dec 18, 2019 5.893 5.901 5.816 5.836 2,482,230 +0.01(+0.19%)
Dec 17, 2019 5.829 5.850 5.785 5.825 2,269,928 -0.02(-0.37%)
Dec 16, 2019 5.865 5.892 5.818 5.847 2,067,571 +0.13(+2.27%)
Dec 13, 2019 5.666 5.771 5.666 5.717 1,972,332 +0.06(+1.15%)
Dec 12, 2019 5.688 5.717 5.620 5.652 1,661,975 -0.04(-0.70%)
Dec 11, 2019 5.674 5.713 5.641 5.692 2,799,277 +0.10(+1.74%)
Dec 10, 2019 5.638 5.638 5.587 5.594 1,727,510 -0.07(-1.21%)
Dec 09, 2019 5.656 5.695 5.648 5.663 937,361 +0.05(+0.83%)
Dec 06, 2019 5.544 5.652 5.479 5.616 2,364,301 +0.21(+3.79%)
Dec 05, 2019 5.367 5.458 5.367 5.411 2,231,426 +0.06(+1.14%)
Dec 04, 2019 5.342 5.385 5.306 5.349 715,322 +0.03(+0.61%)
Dec 03, 2019 5.349 5.364 5.288 5.317 736,242 -0.01(-0.27%)
Dec 02, 2019 5.385 5.400 5.259 5.331 919,576 +0.07(+1.37%)
Nov 29, 2019 5.285 5.303 5.252 5.259 665,402 +0.06(+1.18%)
Nov 27, 2019 5.105 5.209 5.059 5.198 780,327 +0.07(+1.41%)
Nov 26, 2019 5.130 5.151 5.054 5.126 1,772,565 -0.10(-2.00%)
Nov 25, 2019 5.263 5.268 5.223 5.231 694,988 -0.00(-0.07%)
Nov 22, 2019 5.227 5.247 5.200 5.234 1,102,063 +0.01(+0.14%)
Nov 21, 2019 5.151 5.256 5.137 5.227 1,656,043 +0.09(+1.82%)
Nov 20, 2019 5.000 5.137 5.000 5.133 1,649,264 +0.11(+2.15%)
Nov 19, 2019 4.924 5.050 4.879 5.025 4,446,323 +0.11(+2.27%)
Nov 18, 2019 5.007 5.022 4.901 4.914 1,381,809 -0.24(-4.75%)
Nov 15, 2019 5.036 5.159 5.036 5.159 687,887 +0.13(+2.58%)
Nov 14, 2019 5.083 5.090 5.009 5.029 2,386,475 -0.03(-0.50%)
Nov 13, 2019 5.058 5.115 5.000 5.054 1,993,588 +0.21(+4.39%)
Nov 12, 2019 4.827 4.856 4.773 4.842 1,380,918 +0.08(+1.74%)
Nov 11, 2019 4.712 4.768 4.705 4.759 727,786 +0.02(+0.46%)
Nov 08, 2019 4.748 4.825 4.697 4.737 1,064,587 -0.08(-1.65%)
Nov 07, 2019 4.845 4.885 4.813 4.816 1,200,502 -0.03(-0.67%)
Nov 06, 2019 4.834 4.903 4.795 4.849 1,140,635 -0.08(-1.54%)
Nov 05, 2019 4.921 4.942 4.852 4.924 1,061,262 -0.05(-1.09%)
Nov 04, 2019 5.133 5.141 4.975 4.978 1,504,708 -0.15(-2.95%)
Nov 01, 2019 4.996 5.141 4.996 5.130 1,597,853 +0.16(+3.26%)
Oct 31, 2019 4.942 5.007 4.899 4.968 1,250,942 +0.06(+1.17%)
Oct 30, 2019 4.744 4.917 4.730 4.910 1,241,445 +0.15(+3.26%)
Oct 29, 2019 4.766 4.806 4.723 4.755 902,820 -0.02(-0.38%)
Oct 28, 2019 4.791 4.816 4.712 4.773 1,044,131 -0.04(-0.75%)
Oct 25, 2019 4.802 4.849 4.780 4.809 1,188,396 -0.02(-0.37%)
Oct 24, 2019 4.798 4.838 4.751 4.827 2,323,022 +0.09(+1.82%)
Oct 23, 2019 4.618 4.744 4.618 4.741 1,096,478 +0.10(+2.25%)
Oct 22, 2019 4.539 4.697 4.539 4.636 1,406,999 +0.07(+1.50%)
Oct 21, 2019 4.442 4.568 4.434 4.568 1,096,361 +0.04(+0.88%)
Oct 18, 2019 4.449 4.532 4.418 4.528 2,259,369 +0.07(+1.53%)
Oct 17, 2019 4.471 4.532 4.434 4.460 1,314,406 +0.05(+1.23%)
Oct 16, 2019 4.244 4.409 4.244 4.406 779,941 +0.11(+2.51%)
Oct 15, 2019 4.416 4.416 4.287 4.298 643,149 -0.06(-1.49%)
Oct 14, 2019 4.391 4.416 4.350 4.362 471,749 -0.05(-1.06%)
Oct 11, 2019 4.334 4.454 4.334 4.409 615,712 +0.07(+1.66%)
Oct 10, 2019 4.362 4.384 4.317 4.337 1,874,962 -0.08(-1.71%)
Oct 09, 2019 4.406 4.442 4.368 4.413 466,369 +0.08(+1.74%)
Oct 08, 2019 4.348 4.409 4.328 4.337 894,287 +0.00(+0.00%)
Oct 07, 2019 4.445 4.474 4.316 4.337 858,277 -0.13(-2.90%)
Oct 04, 2019 4.355 4.467 4.353 4.467 612,658 +0.11(+2.56%)
Oct 03, 2019 4.294 4.391 4.254 4.355 615,256 +0.09(+2.20%)
Oct 02, 2019 4.244 4.276 4.188 4.262 1,607,855 -0.01(-0.25%)
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.