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: 4:10 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%)
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.