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 (%)
Apr 30, 2024 7.100 7.100 6.955 7.040 163,495 -0.15(-2.09%)
Apr 29, 2024 7.190 7.210 7.120 7.190 280,435 +0.05(+0.70%)
Apr 26, 2024 7.040 7.180 7.040 7.140 174,155 +0.14(+2.00%)
Apr 25, 2024 7.020 7.060 6.990 7.000 156,878 -0.07(-0.99%)
Apr 24, 2024 7.160 7.160 7.050 7.070 194,413 -0.16(-2.21%)
Apr 23, 2024 7.250 7.310 7.150 7.230 167,635 -0.11(-1.50%)
Apr 22, 2024 7.200 7.360 7.135 7.340 328,718 +0.03(+0.41%)
Apr 19, 2024 7.130 7.320 7.130 7.310 550,331 +0.23(+3.25%)
Apr 18, 2024 7.100 7.120 6.975 7.080 310,297 +0.01(+0.14%)
Apr 17, 2024 7.100 7.110 6.990 7.070 244,969 +0.02(+0.28%)
Apr 16, 2024 7.000 7.105 6.910 7.050 409,528 -0.09(-1.26%)
Apr 15, 2024 7.150 7.200 7.090 7.140 203,041 -0.10(-1.38%)
Apr 12, 2024 7.300 7.345 7.150 7.240 230,400 -0.04(-0.55%)
Apr 11, 2024 7.500 7.530 7.245 7.280 589,622 -0.24(-3.19%)
Apr 10, 2024 7.710 7.710 7.510 7.520 227,055 -0.34(-4.33%)
Apr 09, 2024 7.850 7.860 7.760 7.860 275,792 +0.07(+0.90%)
Apr 08, 2024 7.700 7.835 7.690 7.790 259,167 +0.09(+1.17%)
Apr 05, 2024 7.800 7.810 7.599 7.700 163,104 -0.10(-1.28%)
Apr 04, 2024 7.740 7.885 7.740 7.800 271,738 +0.14(+1.83%)
Apr 03, 2024 7.560 7.705 7.460 7.660 175,838 +0.06(+0.79%)
Apr 02, 2024 7.520 7.610 7.440 7.600 331,975 +0.07(+0.93%)
Apr 01, 2024 7.710 7.710 7.525 7.530 382,657 -0.19(-2.46%)
Mar 28, 2024 7.860 7.895 7.630 7.720 742,032 -0.16(-2.03%)
Mar 27, 2024 7.800 7.895 7.760 7.880 200,455 +0.10(+1.29%)
Mar 26, 2024 7.860 7.880 7.730 7.780 392,570 -0.13(-1.64%)
Mar 25, 2024 8.000 8.050 7.865 7.910 304,772 -0.10(-1.25%)
Mar 22, 2024 8.050 8.140 7.955 8.010 302,466 -0.03(-0.37%)
Mar 21, 2024 7.990 8.120 7.920 8.040 460,628 +0.04(+0.50%)
Mar 20, 2024 7.830 8.000 7.830 8.000 213,010 +0.19(+2.43%)
Mar 19, 2024 7.680 7.835 7.680 7.810 265,844 +0.10(+1.30%)
Mar 18, 2024 7.850 7.885 7.700 7.710 220,243 -0.11(-1.41%)
Mar 15, 2024 7.930 7.980 7.780 7.820 552,728 -0.10(-1.26%)
Mar 14, 2024 7.980 7.980 7.895 7.920 174,847 -0.05(-0.63%)
Mar 13, 2024 8.070 8.140 7.935 7.970 269,402 -0.12(-1.48%)
Mar 12, 2024 8.040 8.110 7.970 8.090 271,934 +0.03(+0.37%)
Mar 11, 2024 8.150 8.160 8.040 8.060 237,878 -0.09(-1.10%)
Mar 08, 2024 8.110 8.200 8.080 8.150 228,237 -0.07(-0.85%)
Mar 07, 2024 8.200 8.220 8.081 8.220 212,595 +0.02(+0.24%)
Mar 06, 2024 8.250 8.300 8.165 8.200 347,458 +0.05(+0.61%)
Mar 05, 2024 8.170 8.250 8.105 8.150 400,948 +0.01(+0.12%)
Mar 04, 2024 8.090 8.150 8.070 8.140 204,043 +0.04(+0.49%)
Mar 01, 2024 8.150 8.200 8.065 8.100 497,129 -0.15(-1.82%)
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%)
Dec 01, 2023 9.450 9.560 9.380 9.510 566,128 -0.09(-0.94%)
Nov 30, 2023 9.450 9.635 9.350 9.600 973,530 +0.07(+0.73%)
Nov 29, 2023 9.540 9.610 9.450 9.530 623,625 -0.08(-0.83%)
Nov 28, 2023 9.590 9.770 9.550 9.610 711,452 +0.03(+0.31%)
Nov 27, 2023 9.560 9.610 9.410 9.580 923,203 +0.07(+0.74%)
Nov 24, 2023 9.450 9.510 9.380 9.510 402,377 +0.07(+0.74%)
Nov 22, 2023 9.500 9.510 9.320 9.440 625,329 +0.04(+0.43%)
Nov 21, 2023 9.430 9.480 9.300 9.400 547,444 -0.15(-1.57%)
Nov 20, 2023 9.380 9.550 9.370 9.550 503,951 +0.12(+1.27%)
Nov 17, 2023 9.450 9.620 9.400 9.430 1,001,771 -0.09(-0.95%)
Nov 16, 2023 9.530 9.610 9.420 9.520 1,365,536 +0.02(+0.21%)
Nov 15, 2023 9.440 9.590 9.400 9.500 607,287 +0.10(+1.06%)
Nov 14, 2023 9.160 9.405 9.160 9.400 846,440 +0.32(+3.52%)
Nov 13, 2023 8.970 9.080 8.899 9.080 1,206,328 +0.04(+0.44%)
Nov 10, 2023 8.880 9.040 8.845 9.040 1,272,297 +0.25(+2.84%)
Nov 09, 2023 8.730 8.860 8.655 8.790 2,027,409 -0.03(-0.34%)
Nov 08, 2023 8.990 9.020 8.780 8.820 776,473 -0.19(-2.11%)
Nov 07, 2023 8.990 9.085 8.960 9.010 461,254 +0.10(+1.12%)
Nov 06, 2023 8.760 8.910 8.725 8.910 739,798 +0.13(+1.48%)
Nov 03, 2023 8.750 8.840 8.670 8.780 481,786 +0.20(+2.33%)
Nov 02, 2023 8.520 8.630 8.520 8.580 781,924 +0.11(+1.30%)
Nov 01, 2023 8.180 8.490 8.170 8.470 623,766 +0.31(+3.80%)
Oct 31, 2023 8.060 8.160 8.015 8.160 562,302 -0.02(-0.24%)
Oct 30, 2023 8.340 8.405 8.080 8.180 459,183 -0.08(-0.97%)
Oct 27, 2023 8.550 8.580 8.250 8.260 329,181 -0.20(-2.36%)
Oct 26, 2023 8.320 8.480 8.305 8.460 628,982 +0.31(+3.80%)
Oct 25, 2023 8.250 8.250 8.115 8.150 446,052 -0.10(-1.21%)
Oct 24, 2023 8.240 8.330 8.195 8.250 548,029 +0.05(+0.61%)
Oct 23, 2023 8.070 8.270 8.060 8.200 391,533 +0.06(+0.74%)
Oct 20, 2023 8.090 8.150 8.000 8.140 376,812 +0.00(+0.00%)
Oct 19, 2023 8.000 8.225 8.000 8.140 490,560 +0.29(+3.69%)
Oct 18, 2023 7.980 8.010 7.800 7.850 761,768 -0.33(-4.03%)
Oct 17, 2023 8.140 8.225 8.080 8.180 619,329 -0.08(-0.97%)
Oct 16, 2023 8.180 8.260 8.130 8.260 436,050 +0.11(+1.35%)
Oct 13, 2023 8.230 8.290 8.080 8.150 450,909 -0.01(-0.12%)
Oct 12, 2023 8.330 8.330 8.150 8.160 261,931 -0.18(-2.16%)
Oct 11, 2023 8.300 8.340 8.195 8.340 513,611 +0.03(+0.36%)
Oct 10, 2023 8.100 8.310 8.100 8.310 460,190 +0.26(+3.23%)
Oct 09, 2023 7.840 8.050 7.790 8.050 470,859 +0.11(+1.39%)
Oct 06, 2023 7.780 7.940 7.630 7.940 593,321 +0.03(+0.38%)
Oct 05, 2023 8.020 8.090 7.820 7.910 534,270 -0.15(-1.86%)
Oct 04, 2023 8.070 8.090 7.960 8.060 796,686 +0.00(+0.00%)
Oct 03, 2023 8.260 8.280 8.012 8.060 709,474 -0.33(-3.93%)
Oct 02, 2023 8.440 8.490 8.265 8.390 598,106 -0.05(-0.56%)
Sep 29, 2023 8.485 8.553 8.389 8.437 2,323,078 +0.09(+1.04%)
Sep 28, 2023 8.197 8.375 8.158 8.351 654,024 +0.13(+1.64%)
Sep 27, 2023 8.466 8.466 8.096 8.216 940,701 -0.37(-4.26%)
Sep 26, 2023 8.716 8.774 8.524 8.582 586,390 -0.18(-2.09%)
Sep 25, 2023 8.572 8.774 8.688 8.764 1,039,269 +0.11(+1.22%)
Sep 22, 2023 8.659 8.688 8.585 8.659 418,585 +0.04(+0.45%)
Sep 21, 2023 8.649 8.774 8.548 8.620 1,626,225 -0.23(-2.61%)
Sep 20, 2023 8.793 8.870 8.740 8.851 954,243 +0.06(+0.66%)
Sep 19, 2023 8.832 8.947 8.707 8.793 703,469 +0.12(+1.33%)
Sep 18, 2023 8.880 8.880 8.630 8.678 1,398,050 -0.21(-2.38%)
Sep 15, 2023 8.716 8.890 8.707 8.890 1,218,505 +0.17(+1.99%)
Sep 14, 2023 8.668 8.745 8.591 8.716 741,833 +0.13(+1.46%)
Sep 13, 2023 8.466 8.707 8.447 8.591 901,306 +0.15(+1.82%)
Sep 12, 2023 8.206 8.437 8.197 8.437 670,534 +0.19(+2.33%)
Sep 11, 2023 8.158 8.288 8.086 8.245 352,722 +0.17(+2.15%)
Sep 08, 2023 7.995 8.072 7.928 8.072 447,692 +0.09(+1.08%)
Sep 07, 2023 7.995 8.053 7.956 7.985 278,706 -0.04(-0.48%)
Sep 06, 2023 8.091 8.168 8.000 8.024 296,244 -0.18(-2.23%)
Sep 05, 2023 8.168 8.245 8.120 8.206 437,709 -0.13(-1.61%)
Sep 01, 2023 8.322 8.341 8.235 8.341 898,080 +0.12(+1.40%)
Aug 31, 2023 8.447 8.466 8.206 8.226 600,024 -0.32(-3.72%)
Aug 30, 2023 8.524 8.582 8.476 8.543 805,357 -0.11(-1.22%)
Aug 29, 2023 8.534 8.649 8.437 8.649 736,575 +0.08(+0.90%)
Aug 28, 2023 8.485 8.572 8.413 8.572 1,005,711 +0.02(+0.22%)
Aug 25, 2023 8.428 8.649 8.370 8.553 1,776,023 +0.13(+1.48%)
Aug 24, 2023 8.485 8.562 8.418 8.428 403,492 -0.12(-1.35%)
Aug 23, 2023 8.341 8.543 8.341 8.543 1,116,497 +0.20(+2.42%)
Aug 22, 2023 8.303 8.360 8.240 8.341 499,230 +0.14(+1.76%)
Aug 21, 2023 8.216 8.240 8.081 8.197 643,163 -0.11(-1.27%)
Aug 18, 2023 8.226 8.332 8.197 8.303 489,834 -0.01(-0.12%)
Aug 17, 2023 8.370 8.380 8.182 8.312 548,434 +0.02(+0.23%)
Aug 16, 2023 8.351 8.447 8.293 8.293 365,524 -0.09(-1.03%)
Aug 15, 2023 8.562 8.572 8.298 8.380 549,695 -0.14(-1.69%)
Aug 14, 2023 8.688 8.697 8.495 8.524 519,425 -0.18(-2.10%)
Aug 11, 2023 8.562 8.707 8.562 8.707 396,737 +0.20(+2.38%)
Aug 10, 2023 8.485 8.582 8.466 8.505 402,902 +0.10(+1.14%)
Aug 09, 2023 8.389 8.534 8.312 8.409 755,010 +0.02(+0.23%)
Aug 08, 2023 8.341 8.505 8.274 8.389 624,454 +0.03(+0.35%)
Aug 07, 2023 8.312 8.380 8.279 8.360 541,074 +0.05(+0.58%)
Aug 04, 2023 8.380 8.457 8.312 8.312 472,524 +0.10(+1.17%)
Aug 03, 2023 8.322 8.341 8.173 8.216 1,750,545 -0.25(-3.01%)
Aug 02, 2023 8.351 8.543 8.312 8.471 358,451 +0.13(+1.56%)
Aug 01, 2023 8.322 8.601 8.283 8.341 266,589 +0.01(+0.12%)
Jul 31, 2023 8.322 8.428 8.293 8.332 249,566 +0.02(+0.23%)
Jul 28, 2023 8.332 8.360 8.255 8.312 186,298 +0.08(+0.93%)
Jul 27, 2023 8.572 8.572 8.235 8.235 209,161 -0.35(-4.04%)
Jul 26, 2023 8.360 8.680 8.351 8.582 426,068 +0.32(+3.84%)
Jul 25, 2023 8.274 8.351 8.221 8.264 221,121 +0.12(+1.42%)
Jul 24, 2023 8.004 8.259 7.947 8.149 388,313 +0.19(+2.42%)
Jul 21, 2023 7.966 8.033 7.937 7.956 689,330 +0.12(+1.47%)
Jul 20, 2023 7.899 7.932 7.836 7.841 109,929 -0.02(-0.24%)
Jul 19, 2023 7.831 7.937 7.802 7.860 117,224 +0.04(+0.49%)
Jul 18, 2023 7.879 7.899 7.764 7.822 152,521 -0.10(-1.21%)
Jul 17, 2023 7.976 8.019 7.879 7.918 360,181 -0.10(-1.20%)
Jul 14, 2023 8.033 8.033 7.952 8.014 146,550 -0.06(-0.72%)
Jul 13, 2023 7.956 8.077 7.956 8.072 261,905 +0.14(+1.82%)
Jul 12, 2023 7.947 8.024 7.908 7.927 200,580 +0.05(+0.61%)
Jul 11, 2023 7.687 7.918 7.591 7.879 470,541 +0.08(+0.99%)
Jul 10, 2023 7.937 7.937 7.793 7.802 163,233 -0.19(-2.41%)
Jul 07, 2023 7.889 8.009 7.889 7.995 283,762 +0.23(+2.97%)
Jul 06, 2023 7.879 7.899 7.735 7.764 340,955 -0.22(-2.77%)
Jul 05, 2023 8.004 8.072 7.956 7.985 284,761 -0.17(-2.12%)
Jul 03, 2023 8.187 8.255 8.115 8.158 164,422 -0.13(-1.51%)
Jun 30, 2023 8.033 8.341 8.033 8.283 353,276 +0.22(+2.74%)
Jun 29, 2023 8.033 8.101 7.879 8.062 559,789 +0.38(+4.88%)
Jun 28, 2023 7.725 7.754 7.651 7.687 117,861 -0.10(-1.24%)
Jun 27, 2023 7.966 7.966 7.697 7.783 123,390 -0.15(-1.94%)
Jun 26, 2023 8.024 8.024 7.851 7.937 134,831 -0.04(-0.48%)
Jun 23, 2023 7.725 8.120 7.725 7.976 350,958 +0.31(+4.02%)
Jun 22, 2023 7.822 7.865 7.605 7.668 158,942 -0.22(-2.80%)
Jun 21, 2023 7.793 7.894 7.783 7.889 161,029 +0.07(+0.86%)
Jun 20, 2023 7.745 7.908 7.745 7.822 587,312 +0.09(+1.12%)
Jun 16, 2023 7.658 7.764 7.591 7.735 2,126,515 -0.10(-1.23%)
Jun 15, 2023 7.745 7.870 7.673 7.831 472,835 +0.63(+8.68%)
May 08, 2023 7.331 7.338 7.182 7.206 137,142 -0.17(-2.35%)
May 05, 2023 7.398 7.446 7.345 7.379 229,564 +0.03(+0.39%)
May 04, 2023 7.379 7.413 7.216 7.350 266,020 +0.02(+0.26%)
May 03, 2023 7.379 7.422 7.283 7.331 300,163 -0.03(-0.39%)
May 02, 2023 7.369 7.408 7.331 7.360 168,075 -0.02(-0.26%)
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.