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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 4.276 4.348 4.271 4.326 458,749 +0.06(+1.52%)
Sep 27, 2019 4.319 4.332 4.247 4.262 634,033 -0.09(-1.99%)
Sep 26, 2019 4.384 4.384 4.269 4.348 641,600 +0.00(+0.08%)
Sep 25, 2019 4.301 4.362 4.258 4.344 1,005,045 -0.04(-0.90%)
Sep 24, 2019 4.427 4.427 4.364 4.384 788,475 -0.03(-0.65%)
Sep 23, 2019 4.402 4.436 4.384 4.413 590,370 -0.05(-1.05%)
Sep 20, 2019 4.460 4.481 4.413 4.460 1,807,994 -0.04(-0.88%)
Sep 19, 2019 4.452 4.535 4.434 4.499 1,006,603 +0.08(+1.88%)
Sep 18, 2019 4.460 4.496 4.380 4.416 702,405 -0.05(-1.21%)
Sep 17, 2019 4.330 4.481 4.325 4.471 671,742 +0.09(+2.06%)
Sep 16, 2019 4.341 4.427 4.341 4.380 923,917 -0.01(-0.33%)
Sep 13, 2019 4.467 4.496 4.373 4.395 645,137 -0.12(-2.63%)
Sep 12, 2019 4.510 4.546 4.471 4.514 523,116 +0.07(+1.62%)
Sep 11, 2019 4.413 4.471 4.391 4.442 577,039 +0.08(+1.73%)
Sep 10, 2019 4.305 4.370 4.265 4.366 726,642 -0.03(-0.57%)
Sep 09, 2019 4.597 4.615 4.388 4.391 1,067,027 -0.22(-4.77%)
Sep 06, 2019 4.636 4.651 4.543 4.611 1,997,039 +0.00(+0.00%)
Sep 05, 2019 4.701 4.708 4.604 4.611 612,927 -0.01(-0.16%)
Sep 04, 2019 4.647 4.647 4.553 4.618 944,460 +0.03(+0.71%)
Sep 03, 2019 4.629 4.683 4.546 4.586 1,083,103 -0.01(-0.24%)
Aug 30, 2019 4.463 4.629 4.456 4.597 2,131,674 +0.24(+5.45%)
Aug 29, 2019 4.305 4.424 4.256 4.359 1,078,489 +0.09(+2.02%)
Aug 28, 2019 4.179 4.298 4.150 4.272 2,213,645 +0.04(+0.85%)
Aug 27, 2019 4.305 4.352 4.197 4.236 3,356,768 -0.06(-1.34%)
Aug 26, 2019 4.442 4.463 4.258 4.294 1,881,361 -0.08(-1.81%)
Aug 23, 2019 4.492 4.561 4.350 4.373 1,517,905 -0.19(-4.18%)
Aug 22, 2019 4.589 4.660 4.539 4.564 1,199,944 -0.11(-2.39%)
Aug 21, 2019 4.694 4.741 4.625 4.676 1,744,277 +0.04(+0.85%)
Aug 20, 2019 4.600 4.661 4.557 4.636 1,621,096 -0.03(-0.54%)
Aug 19, 2019 4.715 4.757 4.649 4.661 2,096,377 +0.05(+1.09%)
Aug 16, 2019 4.485 4.616 4.474 4.611 1,203,941 +0.19(+4.32%)
Aug 15, 2019 4.528 4.553 4.341 4.420 1,449,588 -0.05(-1.21%)
Aug 14, 2019 4.553 4.611 4.445 4.474 805,450 -0.19(-4.17%)
Aug 13, 2019 4.579 4.687 4.539 4.669 864,839 +0.08(+1.69%)
Aug 12, 2019 4.586 4.669 4.561 4.591 1,210,207 -0.14(-2.93%)
Aug 09, 2019 4.712 4.759 4.670 4.730 776,996 +0.01(+0.23%)
Aug 08, 2019 4.611 4.741 4.586 4.719 1,157,347 +0.18(+3.97%)
Aug 07, 2019 4.431 4.543 4.380 4.539 862,130 +0.05(+1.20%)
Aug 06, 2019 4.442 4.498 4.344 4.485 1,155,345 +0.10(+2.30%)
Aug 05, 2019 4.413 4.452 4.341 4.384 1,305,678 -0.15(-3.41%)
Aug 02, 2019 4.593 4.593 4.492 4.539 1,316,091 -0.12(-2.55%)
Aug 01, 2019 4.647 4.757 4.625 4.658 1,101,636 +0.01(+0.16%)
Jul 31, 2019 4.651 4.737 4.611 4.651 2,393,673 +0.04(+0.86%)
Jul 30, 2019 4.499 4.618 4.499 4.611 1,069,362 +0.10(+2.32%)
Jul 29, 2019 4.543 4.550 4.445 4.507 1,109,919 -0.08(-1.65%)
Jul 26, 2019 4.633 4.672 4.566 4.582 1,155,362 -0.05(-1.17%)
Jul 25, 2019 4.697 4.708 4.609 4.636 1,414,402 -0.08(-1.68%)
Jul 24, 2019 4.787 4.791 4.712 4.715 1,350,299 -0.03(-0.61%)
Jul 23, 2019 4.715 4.777 4.669 4.744 1,162,893 +0.01(+0.15%)
Jul 22, 2019 4.748 4.780 4.679 4.737 1,586,410 -0.00(-0.08%)
Jul 19, 2019 4.849 4.870 4.723 4.741 1,563,708 -0.19(-3.80%)
Jul 18, 2019 4.881 4.946 4.849 4.928 1,425,481 +0.05(+1.11%)
Jul 17, 2019 4.860 4.888 4.845 4.874 983,987 +0.03(+0.59%)
Jul 16, 2019 4.838 4.863 4.777 4.845 1,643,248 +0.02(+0.37%)
Jul 15, 2019 4.838 4.910 4.791 4.827 2,053,632 +0.08(+1.67%)
Jul 12, 2019 4.795 4.813 4.712 4.748 1,294,716 -0.00(-0.08%)
Jul 11, 2019 4.759 4.932 4.726 4.751 2,430,852 +0.00(+0.00%)
Jul 10, 2019 4.636 4.751 4.615 4.751 2,377,636 +0.13(+2.73%)
Jul 09, 2019 4.514 4.625 4.514 4.625 2,553,672 +0.11(+2.47%)
Jul 08, 2019 4.521 4.553 4.481 4.514 1,306,672 +0.01(+0.16%)
Jul 05, 2019 4.521 4.521 4.449 4.507 2,091,699 +0.03(+0.64%)
Jul 03, 2019 4.434 4.514 4.434 4.478 608,494 +0.02(+0.40%)
Jul 02, 2019 4.489 4.496 4.388 4.460 1,742,329 -0.04(-0.96%)
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.