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 )

7.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 30, 2004 0.8976 0.9022 0.8635 0.8976 1,852,207 -0.02(-1.74%)
Jan 29, 2004 0.9317 0.9431 0.8931 0.9135 2,921,110 -0.06(-6.29%)
Jan 28, 2004 1.014 1.027 0.9749 0.9749 1,036,338 -0.04(-3.81%)
Jan 27, 2004 1.027 1.057 0.9817 1.014 1,509,842 -0.01(-1.33%)
Jan 26, 2004 1.034 1.073 1.023 1.027 1,946,820 +0.00(+0.00%)
Jan 23, 2004 0.9953 1.045 0.9885 1.027 1,620,296 +0.04(+3.91%)
Jan 22, 2004 0.9953 1.002 0.9726 0.9885 1,984,225 -0.03(-2.90%)
Jan 21, 2004 1.014 1.023 0.9885 1.018 585,278 -0.01(-0.88%)
Jan 20, 2004 1.125 1.125 0.9930 1.027 989,692 +0.02(+2.26%)
Jan 16, 2004 1.004 1.016 0.9930 1.004 579,557 -0.00(-0.45%)
Jan 15, 2004 1.036 1.048 0.9976 1.009 1,328,977 -0.04(-3.90%)
Jan 14, 2004 1.086 1.086 1.023 1.050 1,053,501 -0.03(-3.14%)
Jan 13, 2004 1.129 1.129 1.068 1.084 943,046 -0.04(-3.44%)
Jan 12, 2004 1.093 1.125 1.091 1.123 1,236,565 +0.04(+3.35%)
Jan 09, 2004 1.077 1.107 1.068 1.086 4,408,510 +0.02(+1.70%)
Jan 08, 2004 1.043 1.077 1.043 1.068 1,324,577 +0.02(+1.95%)
Jan 07, 2004 1.068 1.079 1.036 1.048 1,686,305 -0.02(-2.12%)
Jan 06, 2004 1.113 1.120 1.066 1.070 1,521,283 -0.03(-2.48%)
Jan 05, 2004 1.086 1.118 1.079 1.098 4,192,441 +0.00(+0.00%)
Jan 02, 2004 1.084 1.104 1.073 1.098 679,890 +0.01(+1.26%)
Dec 31, 2003 1.079 1.084 1.063 1.084 231,911 +0.01(+0.85%)
Dec 30, 2003 1.091 1.102 1.057 1.075 1,276,170 -0.03(-3.07%)
Dec 29, 2003 1.050 1.125 1.057 1.109 2,660,596 +0.06(+5.63%)
Dec 26, 2003 1.059 1.061 1.050 1.050 113,535 -0.00(-0.22%)
Dec 24, 2003 1.073 1.075 1.048 1.052 92,852 -0.00(-0.43%)
Dec 23, 2003 1.045 1.059 1.041 1.057 2,814,176 +0.01(+0.65%)
Dec 22, 2003 1.002 1.057 1.002 1.050 2,477,971 +0.05(+5.00%)
Dec 19, 2003 1.011 1.025 0.9771 0.9999 1,243,606 -0.00(-0.23%)
Dec 18, 2003 1.011 1.020 0.9976 1.002 767,462 +0.00(+0.46%)
Dec 17, 2003 0.9999 1.011 0.9840 0.9976 1,910,295 +0.03(+3.29%)
Dec 16, 2003 0.9612 0.9749 0.9476 0.9658 1,439,432 -0.01(-1.16%)
Dec 15, 2003 1.007 1.009 0.9544 0.9771 991,452 -0.04(-3.80%)
Dec 12, 2003 1.068 1.068 1.020 1.016 1,380,024 -0.05(-4.89%)
Dec 11, 2003 1.029 1.077 1.023 1.068 3,087,893 +0.05(+4.68%)
Dec 10, 2003 1.068 1.084 1.009 1.020 3,262,596 -0.03(-3.23%)
Dec 09, 2003 1.011 1.068 1.043 1.054 1,434,151 +0.04(+4.27%)
Dec 08, 2003 0.9885 1.011 0.9885 1.011 1,075,063 +0.03(+2.77%)
Dec 05, 2003 0.9590 0.9953 0.9590 0.9840 722,576 +0.02(+2.61%)
Dec 04, 2003 0.9681 0.9726 0.9521 0.9590 221,349 -0.02(-1.63%)
Dec 03, 2003 0.9999 0.9999 0.9703 0.9749 1,993,026 -0.02(-2.28%)
Dec 02, 2003 0.9794 1.009 0.9794 0.9976 2,428,244 +0.02(+2.57%)
Dec 01, 2003 0.9794 0.9794 0.9567 0.9726 1,016,976 +0.01(+0.71%)
Nov 28, 2003 0.9703 0.9749 0.9567 0.9658 3,642,807 +0.03(+3.66%)
Nov 26, 2003 0.9476 0.9476 0.9294 0.9317 440,498 -0.01(-1.44%)
Nov 25, 2003 0.9681 0.9681 0.9590 0.9453 3,323,764 -0.01(-0.95%)
Nov 24, 2003 0.9317 0.9658 0.9090 0.9544 3,038,166 +0.06(+6.60%)
Nov 21, 2003 0.8749 0.9044 0.8703 0.8953 1,532,285 +0.03(+3.96%)
Nov 20, 2003 0.8567 0.8567 0.8567 0.8612 358,647 +0.01(+1.07%)
Nov 19, 2003 0.8703 0.8703 0.8522 0.8522 1,416,109 -0.02(-2.60%)
Nov 18, 2003 0.8817 0.8885 0.8749 0.8749 524,110 +0.01(+1.58%)
Nov 17, 2003 0.8635 0.8749 0.8544 0.8612 2,262,782 -0.03(-3.81%)
Nov 14, 2003 0.8953 0.8976 0.8908 0.8953 1,550,767 +0.01(+1.03%)
Nov 13, 2003 0.8862 0.8953 0.8635 0.8862 2,129,445 -0.01(-1.27%)
Nov 12, 2003 0.8885 0.9044 0.8885 0.8976 1,588,172 +0.02(+2.33%)
Nov 11, 2003 0.8953 0.9044 0.8681 0.8772 2,168,170 -0.03(-3.02%)
Nov 10, 2003 0.9226 0.9226 0.8999 0.9044 578,677 -0.02(-2.69%)
Nov 07, 2003 0.9294 0.9385 0.9203 0.9294 1,471,556 +0.01(+1.49%)
Nov 06, 2003 0.9317 0.9317 0.9271 0.9158 2,036,592 -0.01(-0.98%)
Nov 05, 2003 0.9090 0.9317 0.9181 0.9249 1,624,257 +0.01(+1.50%)
Nov 04, 2003 0.9090 0.9112 0.8976 0.9112 1,631,738 +0.03(+3.35%)
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.