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 (%)
Jul 29, 2022 6.031 6.091 5.990 6.050 411,081 +0.04(+0.61%)
Jul 28, 2022 5.958 6.059 5.930 6.013 355,380 +0.11(+1.87%)
Jul 27, 2022 5.765 5.912 5.737 5.903 547,443 +0.16(+2.72%)
Jul 26, 2022 5.811 5.866 5.695 5.746 472,128 -0.05(-0.79%)
Jul 25, 2022 5.756 5.825 5.751 5.792 533,264 +0.15(+2.61%)
Jul 22, 2022 5.636 5.700 5.599 5.645 385,877 +0.06(+0.99%)
Jul 21, 2022 5.599 5.618 5.535 5.590 274,550 -0.06(-0.98%)
Jul 20, 2022 5.746 5.783 5.618 5.645 437,534 -0.03(-0.49%)
Jul 19, 2022 5.691 5.760 5.673 5.673 398,118 +0.00(+0.00%)
Jul 18, 2022 5.765 5.829 5.659 5.673 434,390 -0.06(-1.12%)
Jul 15, 2022 5.654 5.765 5.567 5.737 501,068 +0.08(+1.46%)
Jul 14, 2022 5.627 5.668 5.562 5.654 628,561 -0.07(-1.28%)
Jul 13, 2022 5.746 5.825 5.728 5.728 329,136 -0.05(-0.80%)
Jul 12, 2022 5.737 5.829 5.691 5.774 731,700 +0.02(+0.32%)
Jul 11, 2022 5.737 5.829 5.728 5.756 959,745 -0.07(-1.26%)
Jul 08, 2022 5.802 5.857 5.760 5.829 718,133 +0.13(+2.26%)
Jul 07, 2022 5.627 5.719 5.627 5.700 575,943 +0.17(+2.99%)
Jul 06, 2022 5.608 5.627 5.480 5.535 675,598 -0.12(-2.11%)
Jul 05, 2022 5.719 5.728 5.549 5.654 705,459 -0.18(-3.15%)
Jul 01, 2022 5.783 5.939 5.746 5.838 513,294 -0.01(-0.16%)
Jun 30, 2022 5.829 5.962 5.779 5.848 480,715 -0.09(-1.55%)
Jun 29, 2022 6.004 6.041 5.898 5.939 300,143 +0.04(+0.62%)
Jun 28, 2022 6.068 6.114 5.894 5.903 369,465 -0.12(-1.98%)
Jun 27, 2022 5.875 6.100 5.875 6.022 463,395 +0.12(+2.02%)
Jun 24, 2022 5.894 5.967 5.829 5.903 523,838 +0.01(+0.16%)
Jun 23, 2022 6.050 6.059 5.866 5.894 663,696 -0.16(-2.58%)
Jun 22, 2022 6.022 6.091 5.990 6.050 465,347 +0.04(+0.61%)
Jun 21, 2022 6.059 6.114 5.995 6.013 458,234 +0.01(+0.15%)
Jun 17, 2022 6.041 6.142 6.004 6.004 2,162,511 -0.09(-1.51%)
Jun 16, 2022 6.096 6.123 6.045 6.096 519,940 -0.10(-1.63%)
Jun 15, 2022 6.123 6.270 6.077 6.197 553,705 +0.18(+3.06%)
Jun 14, 2022 6.096 6.137 5.949 6.013 637,874 -0.02(-0.30%)
Jun 13, 2022 6.096 6.123 5.981 6.031 559,353 -0.23(-3.67%)
Jun 10, 2022 6.335 6.344 6.252 6.261 434,402 -0.24(-3.68%)
Jun 09, 2022 6.519 6.620 6.482 6.500 355,660 -0.07(-1.12%)
Jun 08, 2022 6.629 6.638 6.519 6.574 687,964 -0.05(-0.69%)
Jun 07, 2022 6.647 6.647 6.496 6.620 688,017 -0.19(-2.83%)
Jun 06, 2022 6.905 6.905 6.703 6.813 632,911 -0.09(-1.33%)
Jun 03, 2022 6.896 6.965 6.877 6.905 481,091 -0.10(-1.44%)
Jun 02, 2022 6.923 7.052 6.859 7.006 572,802 +0.08(+1.20%)
Jun 01, 2022 6.951 6.983 6.831 6.923 616,412 -0.07(-1.05%)
May 31, 2022 7.006 7.135 6.974 6.997 996,033 -0.13(-1.81%)
May 27, 2022 7.089 7.162 7.070 7.126 697,413 -0.07(-1.02%)
May 26, 2022 7.089 7.199 7.070 7.199 1,089,782 +0.01(+0.13%)
May 25, 2022 7.199 7.254 7.135 7.190 1,283,955 -0.04(-0.51%)
May 24, 2022 7.227 7.254 7.061 7.227 799,131 +0.09(+1.29%)
May 23, 2022 7.006 7.144 6.988 7.135 689,625 +0.26(+3.74%)
May 20, 2022 6.758 6.877 6.721 6.877 522,350 +0.15(+2.19%)
May 19, 2022 6.638 6.758 6.606 6.730 774,964 +0.26(+3.98%)
May 18, 2022 6.565 6.657 6.464 6.473 796,351 -0.06(-0.98%)
May 17, 2022 6.427 6.555 6.390 6.537 874,061 +0.27(+4.25%)
May 16, 2022 6.280 6.390 6.229 6.270 767,540 -0.02(-0.29%)
May 13, 2022 5.967 6.293 5.967 6.289 767,125 +0.35(+5.88%)
May 12, 2022 5.756 5.972 5.746 5.939 562,664 +0.16(+2.70%)
May 11, 2022 5.811 5.926 5.774 5.783 914,612 -0.04(-0.63%)
May 10, 2022 5.829 5.880 5.737 5.820 862,375 +0.09(+1.61%)
May 09, 2022 5.746 5.838 5.710 5.728 855,797 -0.10(-1.74%)
May 06, 2022 5.857 5.894 5.783 5.829 966,366 -0.03(-0.47%)
May 05, 2022 5.985 6.004 5.792 5.857 1,061,932 -0.20(-3.34%)
May 04, 2022 5.921 6.096 5.852 6.059 973,139 +0.04(+0.61%)
May 03, 2022 6.050 6.105 6.013 6.022 956,960 +0.10(+1.71%)
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.