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 31, 2005 1.016 1.018 0.9999 1.016 411,455 +0.00(+0.00%)
Jan 28, 2005 0.9976 1.018 0.9703 1.016 1,971,903 +0.00(+0.22%)
Jan 27, 2005 1.004 1.018 0.9703 1.014 2,004,908 -0.01(-1.33%)
Jan 26, 2005 1.023 1.034 1.018 1.027 2,690,080 -0.02(-1.74%)
Jan 25, 2005 0.9862 1.068 0.9862 1.045 4,222,365 +0.07(+6.98%)
Jan 24, 2005 0.9499 0.9862 0.9453 0.9771 4,860,450 +0.07(+7.50%)
Jan 21, 2005 0.8908 0.9317 0.8908 0.9090 1,303,454 +0.01(+1.52%)
Jan 20, 2005 0.8749 0.8953 0.8499 0.8953 731,377 -0.00(-0.25%)
Jan 19, 2005 0.9158 0.9203 0.8885 0.8976 557,114 -0.01(-1.50%)
Jan 18, 2005 0.8976 0.9112 0.8862 0.9112 1,875,971 -0.04(-4.07%)
Jan 14, 2005 0.9135 0.9544 0.9135 0.9499 1,210,161 +0.03(+3.47%)
Jan 13, 2005 0.9181 0.9317 0.9090 0.9181 1,145,913 +0.01(+1.25%)
Jan 12, 2005 0.9022 0.9158 0.8908 0.9067 1,159,995 +0.01(+1.01%)
Jan 11, 2005 0.8885 0.8976 0.8749 0.8976 722,576 +0.01(+1.28%)
Jan 10, 2005 0.8953 0.9044 0.8794 0.8862 776,263 -0.01(-1.02%)
Jan 07, 2005 0.8999 0.9067 0.8794 0.8953 3,303,962 +0.00(+0.51%)
Jan 06, 2005 0.8862 0.8931 0.8635 0.8908 1,567,929 +0.01(+1.03%)
Jan 05, 2005 0.9022 0.9181 0.8794 0.8817 1,187,718 -0.02(-1.77%)
Jan 04, 2005 0.9681 0.9681 0.8976 0.8976 753,820 -0.07(-7.06%)
Jan 03, 2005 1.011 1.011 0.9612 0.9658 712,015 -0.05(-4.92%)
Dec 31, 2004 1.020 1.038 1.002 1.016 301,880 +0.00(+0.22%)
Dec 30, 2004 0.9976 1.014 0.9885 1.014 469,982 +0.02(+2.29%)
Dec 29, 2004 0.9862 0.9953 0.9771 0.9908 786,385 +0.01(+1.16%)
Dec 28, 2004 0.9726 0.9794 0.9635 0.9794 264,915 +0.01(+0.70%)
Dec 27, 2004 0.9749 0.9817 0.9590 0.9726 398,693 +0.00(+0.23%)
Dec 23, 2004 0.9999 0.9999 0.9590 0.9703 462,501 -0.01(-0.70%)
Dec 22, 2004 0.9771 0.9999 0.9590 0.9771 787,705 -0.02(-2.05%)
Dec 21, 2004 1.020 1.020 0.9885 0.9976 456,341 -0.01(-1.13%)
Dec 20, 2004 0.9726 1.009 0.9726 1.009 335,764 +0.03(+3.26%)
Dec 17, 2004 0.9771 0.9999 0.9567 0.9771 1,530,524 -0.02(-2.05%)
Dec 16, 2004 1.002 1.007 0.9681 0.9976 500,787 +0.02(+1.86%)
Dec 15, 2004 0.9840 1.007 0.9658 0.9794 1,475,077 +0.00(+0.47%)
Dec 14, 2004 0.9658 0.9885 0.9635 0.9749 948,766 +0.01(+0.70%)
Dec 13, 2004 0.9658 0.9726 0.9431 0.9681 641,165 +0.01(+1.43%)
Dec 10, 2004 0.9090 0.9590 0.9022 0.9544 914,002 +0.03(+3.70%)
Dec 09, 2004 0.9317 0.9340 0.8953 0.9203 2,259,262 -0.03(-3.11%)
Dec 08, 2004 0.9431 0.9567 0.8862 0.9499 3,146,421 -0.03(-3.24%)
Dec 07, 2004 1.075 1.075 0.9749 0.9817 3,784,506 -0.09(-8.67%)
Dec 06, 2004 1.084 1.100 1.068 1.075 506,067 -0.00(-0.42%)
Dec 03, 2004 1.057 1.098 1.057 1.079 1,891,813 +0.04(+4.17%)
Dec 02, 2004 1.050 1.050 1.032 1.036 851,073 -0.01(-1.30%)
Dec 01, 2004 1.048 1.066 1.034 1.050 992,332 +0.00(+0.44%)
Nov 30, 2004 1.020 1.054 1.014 1.045 1,229,964 +0.05(+4.55%)
Nov 29, 2004 1.029 1.029 0.9885 0.9999 1,253,727 -0.02(-2.44%)
Nov 26, 2004 1.011 1.041 1.007 1.025 467,782 +0.04(+3.68%)
Nov 24, 2004 0.9771 1.004 0.9681 0.9885 1,039,859 +0.01(+0.69%)
Nov 23, 2004 0.9862 1.016 0.9681 0.9817 553,154 -0.00(-0.46%)
Nov 22, 2004 0.9953 1.023 0.9681 0.9862 2,752,128 -0.01(-0.69%)
Nov 19, 2004 0.9840 1.023 0.9544 0.9930 3,155,222 +0.06(+6.59%)
Nov 18, 2004 0.9771 0.9771 0.9112 0.9317 1,304,774 -0.05(-4.65%)
Nov 17, 2004 0.9703 0.9817 0.9590 0.9771 2,193,693 +0.03(+3.12%)
Nov 16, 2004 0.9317 0.9862 0.9249 0.9476 887,598 +0.01(+0.72%)
Nov 15, 2004 0.9521 0.9771 0.9385 0.9408 613,002 -0.00(-0.24%)
Nov 12, 2004 0.8931 0.9453 0.8772 0.9431 2,604,268 +0.10(+11.86%)
Nov 11, 2004 0.8476 0.8476 0.8294 0.8431 212,988 -0.00(-0.27%)
Nov 10, 2004 0.8317 0.8726 0.8317 0.8453 425,096 +0.00(+0.00%)
Nov 09, 2004 0.8453 0.8499 0.8294 0.8453 992,332 +0.01(+0.81%)
Nov 08, 2004 0.8590 0.8590 0.8249 0.8385 1,508,521 -0.02(-2.12%)
Nov 05, 2004 0.8817 0.8885 0.8544 0.8567 377,130 -0.03(-3.33%)
Nov 04, 2004 0.8703 0.8908 0.8658 0.8862 422,456 +0.02(+1.83%)
Nov 03, 2004 0.8658 0.8840 0.8658 0.8703 696,173 +0.01(+1.32%)
Nov 02, 2004 0.8635 0.8703 0.8544 0.8590 197,586 -0.00(-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.