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 (%)
Feb 28, 2019 2.039 2.049 1.993 2.033 1,872,103 +0.01(+0.63%)
Feb 27, 2019 1.957 2.036 1.944 2.020 2,934,031 +0.05(+2.80%)
Feb 26, 2019 1.942 1.974 1.925 1.965 2,607,756 +0.01(+0.54%)
Feb 25, 2019 1.991 1.994 1.948 1.955 1,031,847 +0.00(+0.00%)
Feb 22, 2019 1.951 1.965 1.936 1.955 648,290 +0.01(+0.54%)
Feb 21, 2019 1.946 1.957 1.932 1.944 1,073,612 -0.02(-0.97%)
Feb 20, 2019 1.963 1.982 1.955 1.963 1,644,832 -0.01(-0.43%)
Feb 19, 2019 1.978 1.997 1.967 1.972 1,498,517 -0.03(-1.58%)
Feb 15, 2019 1.986 2.005 1.963 2.003 1,640,128 +0.01(+0.74%)
Feb 14, 2019 1.906 2.003 1.904 1.989 1,912,987 +0.05(+2.51%)
Feb 13, 2019 1.951 1.963 1.923 1.940 1,241,112 -0.01(-0.65%)
Feb 12, 2019 1.936 1.963 1.925 1.953 974,740 +0.04(+1.99%)
Feb 11, 2019 1.915 1.936 1.891 1.915 1,202,385 -0.02(-0.98%)
Feb 08, 2019 1.919 1.938 1.896 1.934 1,282,858 -0.00(-0.22%)
Feb 07, 2019 1.951 1.970 1.906 1.938 2,327,908 -0.01(-0.65%)
Feb 06, 2019 1.978 1.984 1.945 1.951 1,403,043 -0.08(-3.75%)
Feb 05, 2019 2.001 2.039 1.984 2.027 1,204,330 -0.02(-1.03%)
Feb 04, 2019 2.041 2.071 2.033 2.048 1,378,024 -0.04(-1.92%)
Feb 01, 2019 2.054 2.098 2.048 2.088 1,661,422 +0.02(+0.82%)
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%)
Jan 02, 2019 1.693 1.738 1.682 1.735 2,113,342 +0.08(+4.85%)
Dec 31, 2018 1.659 1.663 1.640 1.655 899,089 +0.01(+0.51%)
Dec 28, 2018 1.646 1.676 1.636 1.646 1,598,013 +0.00(+0.22%)
Dec 27, 2018 1.595 1.645 1.595 1.643 2,404,018 +0.02(+1.02%)
Dec 26, 2018 1.560 1.630 1.547 1.626 2,354,655 +0.04(+2.49%)
Dec 24, 2018 1.589 1.610 1.578 1.587 969,350 -0.01(-0.39%)
Dec 21, 2018 1.659 1.701 1.593 1.593 5,447,721 -0.12(-6.92%)
Dec 20, 2018 1.734 1.744 1.682 1.711 3,280,233 +0.04(+2.23%)
Dec 19, 2018 1.724 1.748 1.668 1.674 4,012,032 -0.06(-3.24%)
Dec 18, 2018 1.732 1.736 1.709 1.730 2,587,063 +0.01(+0.85%)
Dec 17, 2018 1.726 1.738 1.707 1.715 3,478,148 -0.01(-0.36%)
Dec 14, 2018 1.736 1.742 1.711 1.722 1,827,945 -0.01(-0.84%)
Dec 13, 2018 1.703 1.746 1.701 1.736 2,112,009 +0.02(+1.46%)
Dec 12, 2018 1.719 1.740 1.692 1.711 2,500,101 +0.00(+0.12%)
Dec 11, 2018 1.711 1.723 1.676 1.709 7,225,456 +0.02(+1.23%)
Dec 10, 2018 1.701 1.701 1.672 1.688 2,267,774 -0.04(-2.05%)
Dec 07, 2018 1.753 1.780 1.714 1.724 2,165,990 -0.04(-2.24%)
Dec 06, 2018 1.717 1.765 1.707 1.763 2,856,001 -0.01(-0.47%)
Dec 04, 2018 1.798 1.800 1.758 1.771 2,201,624 -0.03(-1.50%)
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.