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 -0.150 (-2.09%)
Official Closing 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 (%)
Feb 29, 2024 8.200 8.260 8.160 8.250 259,181 -0.01(-0.12%)
Feb 28, 2024 8.210 8.290 8.190 8.260 466,167 -0.08(-0.96%)
Feb 27, 2024 8.240 8.340 8.240 8.340 322,212 +0.22(+2.71%)
Feb 26, 2024 8.190 8.250 8.110 8.120 407,237 -0.01(-0.12%)
Feb 23, 2024 8.200 8.210 8.110 8.130 218,873 -0.13(-1.57%)
Feb 22, 2024 8.280 8.300 8.205 8.260 244,622 +0.01(+0.12%)
Feb 21, 2024 8.340 8.340 8.190 8.250 359,240 -0.19(-2.25%)
Feb 20, 2024 8.380 8.510 8.370 8.440 453,179 +0.24(+2.93%)
Feb 16, 2024 8.180 8.260 8.150 8.200 434,358 +0.03(+0.37%)
Feb 15, 2024 8.230 8.300 8.150 8.170 297,452 +0.01(+0.12%)
Feb 14, 2024 7.910 8.180 7.900 8.160 799,547 +0.26(+3.29%)
Feb 13, 2024 8.070 8.070 7.880 7.900 264,830 -0.29(-3.54%)
Feb 12, 2024 8.190 8.200 8.030 8.190 216,857 -0.01(-0.12%)
Feb 09, 2024 8.060 8.218 8.040 8.200 267,776 +0.18(+2.24%)
Feb 08, 2024 8.110 8.125 8.020 8.020 217,339 -0.21(-2.55%)
Feb 07, 2024 8.150 8.265 8.140 8.230 185,308 +0.00(+0.00%)
Feb 06, 2024 8.170 8.240 8.130 8.230 209,675 +0.18(+2.24%)
Feb 05, 2024 8.030 8.110 7.880 8.050 346,381 -0.04(-0.49%)
Feb 02, 2024 8.090 8.130 8.010 8.090 281,985 -0.20(-2.41%)
Feb 01, 2024 8.150 8.290 8.110 8.290 304,613 +0.16(+1.97%)
Jan 31, 2024 8.110 8.260 8.105 8.130 670,888 +0.16(+2.01%)
Jan 30, 2024 7.990 8.010 7.915 7.970 3,015,938 -0.08(-0.99%)
Jan 29, 2024 8.070 8.160 8.015 8.050 378,582 -0.14(-1.71%)
Jan 26, 2024 8.180 8.190 8.080 8.190 580,548 +0.02(+0.24%)
Jan 25, 2024 8.090 8.170 8.070 8.170 286,308 +0.09(+1.11%)
Jan 24, 2024 8.160 8.180 7.990 8.080 994,066 +0.06(+0.75%)
Jan 23, 2024 7.990 8.050 7.875 8.020 584,820 +0.13(+1.65%)
Jan 22, 2024 8.070 8.090 7.835 7.890 637,423 -0.21(-2.59%)
Jan 19, 2024 8.040 8.100 8.000 8.100 419,308 +0.03(+0.37%)
Jan 18, 2024 8.110 8.140 7.980 8.070 454,466 -0.15(-1.82%)
Jan 17, 2024 8.170 8.290 8.160 8.220 610,476 +0.02(+0.24%)
Jan 16, 2024 8.270 8.290 8.130 8.200 557,880 -0.15(-1.80%)
Jan 12, 2024 8.360 8.420 8.290 8.350 425,551 +0.00(+0.00%)
Jan 11, 2024 8.410 8.430 8.290 8.350 480,441 +0.08(+0.97%)
Jan 10, 2024 8.270 8.300 8.190 8.270 762,086 -0.05(-0.60%)
Jan 09, 2024 8.230 8.390 8.180 8.320 1,029,603 +0.03(+0.36%)
Jan 08, 2024 8.240 8.290 8.180 8.290 617,483 -0.03(-0.36%)
Jan 05, 2024 8.220 8.340 8.130 8.320 622,914 +0.18(+2.21%)
Jan 04, 2024 8.050 8.170 8.030 8.140 497,097 -0.12(-1.45%)
Jan 03, 2024 8.190 8.360 8.190 8.260 687,038 -0.03(-0.36%)
Jan 02, 2024 8.520 8.520 8.255 8.290 1,075,397 -0.19(-2.24%)
Dec 29, 2023 8.710 8.910 8.320 8.480 2,518,537 -2.01(-19.16%)
Dec 28, 2023 10.55 10.55 10.40 10.49 451,368 -0.06(-0.57%)
Dec 27, 2023 10.52 10.64 10.48 10.55 393,859 +0.03(+0.29%)
Dec 26, 2023 10.25 10.54 10.25 10.52 567,165 +0.29(+2.83%)
Dec 22, 2023 10.16 10.33 10.16 10.23 335,328 +0.07(+0.69%)
Dec 21, 2023 10.08 10.17 10.06 10.16 380,623 +0.23(+2.32%)
Dec 20, 2023 10.14 10.15 9.920 9.930 458,748 -0.22(-2.17%)
Dec 19, 2023 10.05 10.19 10.01 10.15 696,774 +0.22(+2.22%)
Dec 18, 2023 9.820 9.965 9.765 9.930 716,705 +0.12(+1.22%)
Dec 15, 2023 9.940 9.940 9.760 9.810 1,509,046 -0.16(-1.60%)
Dec 14, 2023 10.06 10.20 9.920 9.970 813,228 +0.09(+0.91%)
Dec 13, 2023 9.590 9.900 9.580 9.880 1,035,892 +0.34(+3.56%)
Dec 12, 2023 9.550 9.565 9.461 9.540 451,520 -0.04(-0.42%)
Dec 11, 2023 9.550 9.580 9.475 9.580 651,954 -0.02(-0.21%)
Dec 08, 2023 9.600 9.710 9.550 9.600 739,039 -0.01(-0.10%)
Dec 07, 2023 9.620 9.630 9.510 9.610 434,026 +0.02(+0.21%)
Dec 06, 2023 9.600 9.620 9.495 9.590 447,866 +0.09(+0.95%)
Dec 05, 2023 9.280 9.510 9.250 9.500 654,261 +0.25(+2.70%)
Dec 04, 2023 9.410 9.410 9.150 9.250 794,833 -0.26(-2.73%)
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.