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 )

7.325 +0.285 (+4.05%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 2, 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 (%)
Feb 28, 2022 5.644 5.652 5.507 5.601 716,896 -0.05(-0.91%)
Feb 25, 2022 5.627 5.652 5.550 5.652 1,319,840 -0.05(-0.90%)
Feb 24, 2022 5.721 5.738 5.601 5.703 1,535,208 -0.33(-5.52%)
Feb 23, 2022 5.985 6.086 5.977 6.036 983,644 +0.20(+3.51%)
Feb 22, 2022 5.814 5.874 5.793 5.832 663,384 +0.04(+0.74%)
Feb 18, 2022 5.789 0 +0.03(+0.44%)
Feb 17, 2022 5.763 5.780 5.695 5.763 619,277 -0.08(-1.32%)
Feb 16, 2022 5.883 5.891 5.806 5.840 591,335 -0.06(-1.01%)
Feb 15, 2022 5.857 5.934 5.849 5.900 713,112 +0.15(+2.67%)
Feb 14, 2022 5.738 5.763 5.652 5.746 752,723 +0.04(+0.75%)
Feb 11, 2022 5.789 5.857 5.669 5.703 742,809 -0.01(-0.15%)
Feb 10, 2022 5.755 5.840 5.712 5.712 952,893 -0.03(-0.45%)
Feb 09, 2022 5.618 5.738 5.618 5.738 637,617 +0.13(+2.28%)
Feb 08, 2022 5.635 5.661 5.610 5.610 473,160 -0.06(-1.05%)
Feb 07, 2022 5.592 5.674 5.588 5.669 626,429 +0.03(+0.45%)
Feb 04, 2022 5.635 5.669 5.597 5.644 652,639 -0.03(-0.45%)
Feb 03, 2022 5.601 5.708 5.669 613,835 +0.05(+0.91%)
Feb 02, 2022 5.644 5.695 5.524 5.618 651,796 -0.01(-0.15%)
Feb 01, 2022 5.601 5.661 5.592 5.627 669,495 +0.03(+0.46%)
Jan 31, 2022 5.499 5.618 5.601 562,474 +0.20(+3.63%)
Jan 28, 2022 5.362 5.422 5.345 5.405 518,347 +0.09(+1.77%)
Jan 27, 2022 5.302 5.345 5.268 5.311 692,365 +0.09(+1.80%)
Jan 26, 2022 5.259 5.328 5.191 5.217 1,016,921 +0.02(+0.33%)
Jan 25, 2022 5.072 5.217 5.055 5.200 1,826,325 +0.16(+3.22%)
Jan 24, 2022 5.063 5.089 4.969 5.037 783,978 -0.05(-1.01%)
Jan 21, 2022 5.072 5.123 5.012 5.089 2,071,012 +0.07(+1.36%)
Jan 20, 2022 5.012 5.097 5.012 5.020 575,574 +0.06(+1.20%)
Jan 19, 2022 4.867 4.986 4.867 4.961 918,897 +0.23(+4.87%)
Jan 18, 2022 4.798 4.841 4.722 4.730 764,726 -0.03(-0.54%)
Jan 14, 2022 4.756 0 +0.05(+1.09%)
Jan 13, 2022 4.662 4.764 4.649 4.704 480,753 +0.07(+1.47%)
Jan 12, 2022 4.576 4.662 4.576 4.636 769,287 +0.08(+1.69%)
Jan 11, 2022 4.465 4.576 4.453 4.559 872,618 +0.09(+2.10%)
Jan 10, 2022 4.474 4.500 4.414 4.465 790,178 -0.03(-0.57%)
Jan 07, 2022 4.457 4.525 4.436 4.491 812,855 +0.05(+1.15%)
Jan 06, 2022 4.508 4.534 4.440 4.440 1,021,192 -0.08(-1.70%)
Jan 05, 2022 4.670 4.679 4.517 4.517 816,279 -0.14(-2.94%)
Jan 04, 2022 4.653 4.734 4.640 4.653 465,870 -0.05(-1.09%)
Jan 03, 2022 4.756 4.756 4.640 4.704 994,075 -0.10(-2.13%)
Dec 31, 2021 4.734 4.815 4.734 4.807 1,652,149 +0.07(+1.44%)
Dec 30, 2021 4.688 4.739 4.655 4.739 950,586 +0.13(+2.73%)
Dec 29, 2021 4.697 4.697 4.588 4.613 443,993 -0.08(-1.61%)
Dec 28, 2021 4.671 4.688 4.621 4.688 423,771 +0.03(+0.54%)
Dec 27, 2021 4.621 4.688 4.579 4.663 2,341,795 +0.10(+2.21%)
Dec 23, 2021 4.537 4.562 4.474 4.562 1,054,068 +0.02(+0.37%)
Dec 22, 2021 4.462 4.546 4.445 4.546 600,918 +0.08(+1.69%)
Dec 21, 2021 4.487 4.504 4.445 4.470 1,203,301 -0.03(-0.56%)
Dec 20, 2021 4.554 4.554 4.437 4.495 1,385,108 -0.09(-2.01%)
Dec 17, 2021 4.537 4.646 4.529 4.588 4,482,678 +0.03(+0.55%)
Dec 16, 2021 4.613 4.629 4.546 4.562 698,657 -0.08(-1.63%)
Dec 15, 2021 4.579 4.642 4.533 4.638 792,469 +0.03(+0.73%)
Dec 14, 2021 4.638 4.689 4.575 4.604 1,601,411 -0.03(-0.54%)
Dec 13, 2021 4.663 4.730 4.613 4.629 1,736,564 -0.07(-1.43%)
Dec 10, 2021 4.655 4.722 4.655 4.697 1,377,274 +0.03(+0.72%)
Dec 09, 2021 4.697 4.697 4.613 4.663 1,128,575 -0.02(-0.36%)
Dec 08, 2021 4.596 4.705 4.596 4.680 1,386,284 +0.16(+3.53%)
Dec 07, 2021 4.470 4.520 4.437 4.520 1,111,506 +0.09(+2.08%)
Dec 06, 2021 4.462 4.479 4.395 4.428 786,100 -0.03(-0.56%)
Dec 03, 2021 4.579 4.613 4.411 4.453 1,226,357 -0.09(-2.03%)
Dec 02, 2021 4.546 4.600 4.479 4.546 1,501,898 +0.12(+2.65%)
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.