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 )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 7.360 7.456 7.283 7.446 315,330 +0.07(+0.91%)
Apr 27, 2023 7.283 7.437 7.244 7.379 183,383 +0.17(+2.40%)
Apr 26, 2023 7.283 7.283 7.134 7.206 176,013 -0.03(-0.40%)
Apr 25, 2023 7.148 7.235 7.062 7.235 302,934 +0.05(+0.67%)
Apr 24, 2023 7.167 7.244 7.081 7.187 198,411 +0.08(+1.08%)
Apr 21, 2023 7.158 7.206 7.013 7.110 208,324 -0.03(-0.40%)
Apr 20, 2023 7.052 7.148 7.052 7.139 206,221 +0.07(+0.95%)
Apr 19, 2023 7.148 7.216 7.023 7.071 414,463 -0.13(-1.74%)
Apr 18, 2023 7.216 7.235 7.124 7.196 447,452 -0.12(-1.58%)
Apr 17, 2023 7.369 7.389 7.187 7.312 436,272 -0.15(-2.06%)
Apr 14, 2023 7.331 7.495 7.283 7.466 345,870 +0.06(+0.78%)
Apr 13, 2023 7.206 7.446 7.206 7.408 483,768 +0.17(+2.39%)
Apr 12, 2023 7.013 7.273 7.013 7.235 354,519 +0.33(+4.74%)
Apr 11, 2023 7.013 7.042 6.879 6.908 623,416 +0.33(+4.97%)
Apr 10, 2023 6.561 6.600 6.489 6.581 238,845 +0.00(+0.00%)
Apr 06, 2023 6.552 6.600 6.494 6.581 393,208 +0.00(+0.00%)
Apr 05, 2023 6.504 6.581 6.455 6.581 422,055 +0.11(+1.63%)
Apr 04, 2023 6.417 6.513 6.379 6.475 436,795 +0.09(+1.36%)
Apr 03, 2023 6.369 6.446 6.282 6.388 376,599 -0.08(-1.19%)
Mar 31, 2023 6.455 6.494 6.383 6.465 258,670 +0.05(+0.75%)
Mar 30, 2023 6.407 6.451 6.306 6.417 479,370 +0.15(+2.46%)
Mar 29, 2023 6.176 6.297 6.095 6.263 768,390 +0.06(+0.93%)
Mar 28, 2023 6.302 6.417 6.196 6.205 1,937,171 +0.09(+1.42%)
Mar 27, 2023 6.003 6.157 6.003 6.119 244,948 +0.14(+2.42%)
Mar 24, 2023 5.821 6.023 5.796 5.974 407,655 +0.19(+3.33%)
Mar 23, 2023 5.984 6.023 5.777 5.782 636,859 -0.17(-2.91%)
Mar 22, 2023 5.897 6.051 5.811 5.955 416,137 +0.07(+1.14%)
Mar 21, 2023 6.042 6.071 5.869 5.888 335,091 -0.16(-2.70%)
Mar 20, 2023 6.013 6.080 5.965 6.051 649,305 +0.06(+0.96%)
Mar 17, 2023 6.167 6.167 5.984 5.994 590,344 -0.28(-4.45%)
Mar 16, 2023 6.273 6.306 6.167 6.273 499,214 +0.06(+0.93%)
Mar 15, 2023 6.090 6.234 6.032 6.215 389,572 +0.02(+0.31%)
Mar 14, 2023 6.138 6.244 6.109 6.196 390,821 +0.13(+2.06%)
Mar 13, 2023 6.003 6.225 6.003 6.071 683,801 -0.01(-0.16%)
Mar 10, 2023 6.119 6.201 6.042 6.080 293,799 -0.11(-1.71%)
Mar 09, 2023 6.398 6.398 6.186 6.186 267,801 -0.21(-3.31%)
Mar 08, 2023 6.359 6.436 6.311 6.398 241,570 +0.12(+1.84%)
Mar 07, 2023 6.388 6.398 6.217 6.282 347,229 -0.15(-2.39%)
Mar 06, 2023 6.196 6.451 6.191 6.436 476,790 +0.20(+3.24%)
Mar 03, 2023 6.253 6.359 6.229 6.234 390,614 +0.00(+0.00%)
Mar 02, 2023 6.282 6.330 6.215 6.234 295,810 -0.07(-1.07%)
Mar 01, 2023 6.273 6.311 6.161 6.302 274,596 +0.01(+0.15%)
Feb 28, 2023 6.369 6.393 6.282 6.292 408,073 -0.04(-0.61%)
Feb 27, 2023 6.321 6.407 6.302 6.330 176,430 -0.02(-0.30%)
Feb 24, 2023 6.407 6.417 6.292 6.350 186,296 -0.13(-1.93%)
Feb 23, 2023 6.504 6.552 6.446 6.475 183,819 +0.03(+0.45%)
Feb 22, 2023 6.552 6.696 6.412 6.446 452,954 -0.11(-1.62%)
Feb 21, 2023 6.658 6.658 6.465 6.552 347,337 -0.13(-2.01%)
Feb 17, 2023 6.609 6.754 6.576 6.686 293,014 +0.06(+0.87%)
Feb 16, 2023 6.542 6.658 6.407 6.629 482,457 +0.03(+0.44%)
Feb 15, 2023 6.629 6.706 6.585 6.600 392,420 -0.03(-0.44%)
Feb 14, 2023 6.696 6.802 6.552 6.629 471,816 -0.12(-1.71%)
Feb 13, 2023 6.686 6.792 6.686 6.744 211,257 +0.10(+1.45%)
Feb 10, 2023 6.619 6.715 6.571 6.648 237,512 +0.17(+2.67%)
Feb 09, 2023 6.638 6.667 6.460 6.475 321,025 -0.25(-3.72%)
Feb 08, 2023 6.629 6.778 6.537 6.725 545,846 +0.13(+2.04%)
Feb 07, 2023 6.802 6.831 6.581 6.590 610,359 -0.25(-3.66%)
Feb 06, 2023 6.734 6.850 6.672 6.840 233,175 +0.07(+0.99%)
Feb 03, 2023 6.860 6.927 6.744 6.773 374,260 -0.22(-3.16%)
Feb 02, 2023 7.273 7.293 6.965 6.994 510,246 -0.26(-3.58%)
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.