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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2022 6.921 7.016 6.835 6.882 266,864 -0.04(-0.55%)
Dec 29, 2022 7.026 7.055 6.839 6.921 360,563 +0.00(+0.00%)
Dec 28, 2022 6.739 6.978 6.691 6.921 535,869 +0.32(+4.78%)
Dec 27, 2022 6.643 6.710 6.524 6.605 799,112 -0.33(-4.70%)
Dec 23, 2022 6.969 7.026 6.921 6.930 379,664 +0.07(+0.98%)
Dec 22, 2022 6.882 6.949 6.739 6.863 1,090,763 +0.08(+1.13%)
Dec 21, 2022 6.777 6.815 6.663 6.787 406,342 -0.06(-0.84%)
Dec 20, 2022 6.825 6.911 6.758 6.844 397,880 +0.26(+3.92%)
Dec 19, 2022 6.413 6.605 6.370 6.586 590,590 +0.12(+1.93%)
Dec 16, 2022 6.547 6.595 6.370 6.461 2,896,864 -0.02(-0.30%)
Dec 15, 2022 6.385 6.557 6.351 6.480 950,224 +0.02(+0.30%)
Dec 14, 2022 6.232 6.557 6.193 6.461 1,063,439 +0.06(+0.90%)
Dec 13, 2022 6.653 6.686 6.404 6.404 835,309 -0.17(-2.62%)
Dec 12, 2022 6.634 6.662 6.457 6.576 1,179,487 -0.21(-3.10%)
Dec 09, 2022 6.882 6.921 6.777 6.787 627,307 -0.12(-1.80%)
Dec 08, 2022 7.093 7.093 6.902 6.911 470,032 -0.16(-2.30%)
Dec 07, 2022 7.103 7.160 7.016 7.074 288,731 +0.15(+2.21%)
Dec 06, 2022 6.882 7.064 6.854 6.921 419,425 +0.09(+1.26%)
Dec 05, 2022 7.016 7.040 6.787 6.835 443,208 -0.29(-4.03%)
Dec 02, 2022 7.352 7.457 7.098 7.122 499,840 -0.12(-1.72%)
Dec 01, 2022 7.371 7.419 7.208 7.246 594,979 +0.01(+0.13%)
Nov 30, 2022 6.940 7.246 6.930 7.237 836,473 +0.22(+3.14%)
Nov 29, 2022 7.064 7.189 6.997 7.016 595,935 -0.03(-0.41%)
Nov 28, 2022 6.969 7.050 6.945 7.045 910,535 +0.05(+0.68%)
Nov 25, 2022 7.112 7.189 6.952 6.997 430,531 -0.02(-0.27%)
Nov 23, 2022 7.036 7.055 6.806 7.016 912,959 -0.16(-2.27%)
Nov 22, 2022 7.505 7.591 7.155 7.179 1,696,747 -0.18(-2.39%)
Nov 21, 2022 7.437 7.547 7.172 7.355 2,937,048 +1.34(+22.37%)
Nov 18, 2022 6.047 6.102 5.987 6.010 530,293 -0.05(-0.76%)
Nov 17, 2022 5.983 6.106 5.942 6.056 760,454 -0.22(-3.50%)
Nov 16, 2022 6.495 6.554 6.243 6.275 620,611 -0.34(-5.12%)
Nov 15, 2022 6.632 6.696 6.577 6.614 374,239 +0.03(+0.42%)
Nov 14, 2022 6.532 6.719 6.518 6.587 482,456 +0.10(+1.55%)
Nov 11, 2022 6.422 6.587 6.335 6.486 971,548 +0.03(+0.43%)
Nov 10, 2022 6.559 6.577 6.303 6.458 818,969 -0.43(-6.24%)
Nov 09, 2022 7.007 7.076 6.843 6.888 693,040 -0.19(-2.71%)
Nov 08, 2022 6.980 7.126 6.957 7.080 1,087,843 +0.06(+0.91%)
Nov 07, 2022 7.190 7.236 6.957 7.016 970,902 -0.36(-4.84%)
Nov 04, 2022 7.309 7.538 7.213 7.373 1,189,917 +0.26(+3.60%)
Nov 03, 2022 6.989 7.126 6.925 7.117 728,722 +0.07(+1.04%)
Nov 02, 2022 7.209 7.044 1,247,469 -0.21(-2.90%)
Nov 01, 2022 6.925 7.300 6.916 7.254 2,494,929 +0.79(+12.16%)
Oct 31, 2022 6.083 6.477 6.065 6.468 709,105 +0.24(+3.82%)
Oct 28, 2022 6.120 6.239 6.120 6.230 689,005 +0.03(+0.44%)
Oct 27, 2022 6.056 6.303 6.047 6.202 697,390 +0.20(+3.35%)
Oct 26, 2022 6.047 6.093 5.946 6.001 1,753,012 -0.18(-2.96%)
Oct 25, 2022 6.157 6.221 6.120 6.184 1,439,524 -0.04(-0.59%)
Oct 24, 2022 5.946 6.221 5.937 6.221 1,379,246 +0.19(+3.19%)
Oct 21, 2022 5.809 6.061 5.800 6.028 403,430 +0.27(+4.77%)
Oct 20, 2022 5.745 5.836 5.736 5.754 491,966 +0.10(+1.78%)
Oct 19, 2022 5.589 5.708 5.580 5.653 339,541 +0.06(+1.15%)
Oct 18, 2022 5.544 5.589 5.470 5.589 371,408 +0.16(+2.86%)
Oct 17, 2022 5.379 5.544 5.379 5.434 418,775 +0.14(+2.59%)
Oct 14, 2022 5.397 5.416 5.288 5.297 849,397 -0.13(-2.36%)
Oct 13, 2022 5.434 5.521 5.384 5.425 430,690 +0.02(+0.34%)
Oct 12, 2022 5.571 5.571 5.406 5.406 668,065 -0.16(-2.96%)
Oct 11, 2022 5.763 5.772 5.571 5.571 545,104 -0.19(-3.33%)
Oct 10, 2022 5.717 5.795 5.699 5.763 500,250 +0.16(+2.77%)
Oct 07, 2022 5.736 5.749 5.599 5.608 746,674 -0.09(-1.60%)
Oct 06, 2022 5.708 5.754 5.663 5.699 803,585 +0.01(+0.16%)
Oct 05, 2022 5.708 5.759 5.672 5.690 620,697 -0.11(-1.89%)
Oct 04, 2022 5.974 5.992 5.745 5.800 866,688 -0.11(-1.86%)
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.