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 )

7.320 +0.280 (+3.98%)
Streaming Delayed Price Updated: 1:22 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 (%)
May 31, 2022 6.971 7.099 6.939 6.962 1,001,072 -0.13(-1.81%)
May 27, 2022 7.053 7.126 7.035 7.090 700,941 -0.07(-1.02%)
May 26, 2022 7.053 7.163 7.035 7.163 1,095,296 +0.01(+0.13%)
May 25, 2022 7.163 7.218 7.099 7.154 1,290,451 -0.04(-0.51%)
May 24, 2022 7.190 7.218 7.026 7.190 803,174 +0.09(+1.29%)
May 23, 2022 6.971 7.108 6.953 7.099 693,114 +0.26(+3.74%)
May 20, 2022 6.724 6.843 6.687 6.843 524,993 +0.15(+2.19%)
May 19, 2022 6.605 6.724 6.573 6.696 778,884 +0.26(+3.98%)
May 18, 2022 6.532 6.623 6.431 6.440 800,380 -0.06(-0.98%)
May 17, 2022 6.394 6.522 6.358 6.504 878,483 +0.27(+4.25%)
May 16, 2022 6.248 6.358 6.198 6.239 771,424 -0.02(-0.29%)
May 13, 2022 5.937 6.262 5.937 6.257 771,006 +0.35(+5.88%)
May 12, 2022 5.727 5.942 5.717 5.910 565,511 +0.16(+2.70%)
May 11, 2022 5.782 5.896 5.745 5.754 919,240 -0.04(-0.63%)
May 10, 2022 5.800 5.850 5.708 5.791 866,738 +0.09(+1.61%)
May 09, 2022 5.717 5.809 5.681 5.699 860,127 -0.10(-1.74%)
May 06, 2022 5.827 5.864 5.754 5.800 971,256 -0.03(-0.47%)
May 05, 2022 5.955 5.974 5.763 5.827 1,067,305 -0.20(-3.34%)
May 04, 2022 5.891 6.065 5.823 6.028 978,063 +0.04(+0.61%)
May 03, 2022 6.019 6.074 5.983 5.992 961,802 +0.10(+1.71%)
May 02, 2022 6.056 6.074 5.832 5.891 1,439,931 -0.31(-4.96%)
Apr 29, 2022 6.506 6.540 6.182 6.199 906,150 -0.16(-2.55%)
Apr 28, 2022 6.361 6.395 6.250 6.361 715,221 +0.03(+0.40%)
Apr 27, 2022 6.335 6.404 6.293 6.335 1,514,950 +0.11(+1.78%)
Apr 26, 2022 6.352 6.395 6.224 6.224 1,197,299 -0.17(-2.67%)
Apr 25, 2022 6.369 6.433 6.216 6.395 1,606,640 +0.03(+0.40%)
Apr 22, 2022 6.489 6.510 6.361 6.369 8,609,049 -0.12(-1.84%)
Apr 21, 2022 6.711 6.743 6.480 6.489 1,359,603 -0.20(-3.06%)
Apr 20, 2022 6.617 6.694 6.553 6.694 1,808,354 +0.11(+1.69%)
Apr 19, 2022 6.660 6.685 6.497 6.583 1,631,394 -0.14(-2.03%)
Apr 18, 2022 6.754 6.779 6.634 6.719 1,325,161 -0.01(-0.13%)
Apr 14, 2022 6.566 6.728 6.532 6.728 2,263,231 +0.09(+1.29%)
Apr 13, 2022 6.626 6.685 6.583 6.643 1,694,238 +0.09(+1.30%)
Apr 12, 2022 6.643 6.681 6.532 6.557 1,345,688 +0.05(+0.79%)
Apr 11, 2022 6.523 6.579 6.489 6.506 1,862,310 -0.02(-0.26%)
Apr 08, 2022 6.532 6.553 6.421 6.523 1,443,787 -0.02(-0.26%)
Apr 07, 2022 6.574 6.583 6.493 6.540 847,020 -0.08(-1.16%)
Apr 06, 2022 6.574 6.660 6.549 6.617 944,439 -0.04(-0.64%)
Apr 05, 2022 6.771 6.822 6.626 6.660 810,263 -0.14(-2.01%)
Apr 04, 2022 6.907 6.954 6.745 6.796 1,402,657 -0.04(-0.62%)
Apr 01, 2022 6.737 6.839 6.685 6.839 2,058,163 +0.16(+2.43%)
Mar 31, 2022 6.557 6.694 6.557 6.677 1,801,243 +0.15(+2.36%)
Mar 30, 2022 6.446 6.604 6.446 6.523 1,826,753 +0.07(+1.06%)
Mar 29, 2022 6.369 6.506 6.331 6.455 1,092,354 +0.12(+1.89%)
Mar 28, 2022 6.515 6.523 6.284 6.335 1,690,415 -0.25(-3.76%)
Mar 25, 2022 6.540 6.591 6.489 6.583 1,573,699 +0.02(+0.26%)
Mar 24, 2022 6.515 6.647 6.472 6.566 1,550,671 +0.14(+2.12%)
Mar 23, 2022 6.463 6.557 6.386 6.429 1,102,122 -0.13(-1.95%)
Mar 22, 2022 6.455 6.583 6.455 6.557 1,369,295 +0.23(+3.64%)
Mar 21, 2022 6.216 6.344 6.194 6.327 1,057,534 +0.22(+3.64%)
Mar 18, 2022 5.977 6.207 5.968 6.105 10,038,987 +0.05(+0.85%)
Mar 17, 2022 5.866 6.053 5.780 6.053 1,652,134 +0.25(+4.26%)
Mar 16, 2022 5.780 5.814 5.674 5.806 1,665,325 +0.06(+1.04%)
Mar 15, 2022 5.746 5.780 5.691 5.746 1,414,922 -0.03(-0.44%)
Mar 14, 2022 5.960 5.968 5.738 5.772 2,587,656 -0.13(-2.17%)
Mar 11, 2022 5.960 6.062 5.887 5.900 706,513 -0.03(-0.43%)
Mar 10, 2022 5.814 5.951 5.925 662,408 -0.03(-0.57%)
Mar 09, 2022 5.866 5.994 5.857 5.960 843,807 +0.20(+3.41%)
Mar 08, 2022 5.686 5.797 5.631 5.763 875,682 +0.15(+2.58%)
Mar 07, 2022 5.857 5.857 5.618 5.618 843,069 -0.18(-3.09%)
Mar 04, 2022 5.746 5.832 5.746 5.797 770,350 -0.02(-0.29%)
Mar 03, 2022 5.849 5.883 5.763 5.814 828,989 +0.07(+1.19%)
Mar 02, 2022 5.575 5.789 5.481 5.746 1,704,636 +0.17(+3.06%)
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.