Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Paranaense DE Energia (OP: ELPVY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2010 21.20 21.20 21.20 0 +0.45(+2.17%)
Oct 20, 2010 20.75 20.75 20.75 0 +0.92(+4.64%)
Sep 22, 2010 19.83 19.83 19.83 0 -1.52(-7.12%)
Sep 16, 2010 21.35 21.35 21.35 0 -0.45(-2.06%)
Sep 15, 2010 21.80 21.80 21.80 21.80 180 +1.70(+8.46%)
Sep 10, 2010 20.10 20.10 20.10 0 -1.13(-5.32%)
Sep 09, 2010 21.22 21.23 21.22 21.23 380 +1.26(+6.31%)
Aug 31, 2010 19.97 19.97 19.97 0 -0.84(-4.04%)
Aug 25, 2010 20.81 20.81 20.81 0 +0.33(+1.61%)
Aug 20, 2010 20.48 20.48 20.48 0 -0.62(-2.94%)
Aug 19, 2010 21.10 21.10 21.10 21.10 200 +1.25(+6.30%)
Aug 17, 2010 19.85 19.85 19.85 0 +0.20(+1.02%)
Aug 13, 2010 19.65 19.65 19.65 0 -0.50(-2.48%)
Aug 09, 2010 20.15 20.15 20.15 0 -0.15(-0.74%)
Aug 06, 2010 20.30 20.30 20.30 20.30 230 +0.04(+0.20%)
Aug 05, 2010 20.26 20.26 20.26 20.26 759 +0.27(+1.35%)
Aug 04, 2010 19.99 19.99 19.99 19.99 210 -1.00(-4.76%)
Aug 03, 2010 20.99 20.99 20.99 20.99 190 +1.27(+6.44%)
Jul 29, 2010 19.72 19.72 19.72 0 +0.34(+1.75%)
Jul 28, 2010 19.38 19.38 19.38 19.38 570 +0.10(+0.52%)
Jul 22, 2010 19.28 19.28 19.28 0 +0.04(+0.21%)
Jul 20, 2010 19.24 19.24 19.24 0 -1.11(-5.45%)
Jul 14, 2010 20.35 20.35 20.35 0 +0.35(+1.75%)
Jul 12, 2010 20.00 20.00 20.00 20.00 0 +0.46(+2.35%)
Jul 09, 2010 19.54 19.54 19.54 19.54 200 +0.56(+2.95%)
Jul 08, 2010 18.98 18.98 18.98 18.98 330 +0.07(+0.37%)
Jul 06, 2010 18.91 18.91 18.91 0 +0.91(+5.06%)
Jun 30, 2010 18.00 18.00 18.00 0 +0.61(+3.51%)
Jun 28, 2010 17.39 17.39 17.39 0 +0.35(+2.05%)
Jun 24, 2010 17.04 17.04 17.04 0 +0.19(+1.13%)
Jun 23, 2010 16.66 16.85 16.66 16.85 3,990 -0.45(-2.60%)
Jun 18, 2010 17.30 17.30 17.30 0 +0.46(+2.73%)
Jun 16, 2010 16.84 16.84 16.84 0 -0.61(-3.50%)
Jun 15, 2010 17.45 17.45 17.45 17.45 200 +0.73(+4.37%)
Jun 14, 2010 16.72 16.72 16.72 16.72 630 -0.19(-1.12%)
Jun 10, 2010 16.91 16.91 16.91 16.91 0 +0.40(+2.42%)
Jun 09, 2010 16.51 16.51 16.51 16.51 150 -0.06(-0.36%)
May 28, 2010 16.57 16.57 16.57 16.57 0 +0.08(+0.49%)
May 27, 2010 16.49 16.49 16.49 16.49 800 -0.41(-2.43%)
May 26, 2010 16.46 16.90 16.46 16.90 1,440 +0.64(+3.94%)
May 25, 2010 16.38 16.38 15.90 16.26 1,120 -0.49(-2.93%)
May 24, 2010 16.95 16.95 16.75 16.75 1,320 -0.37(-2.16%)
May 21, 2010 17.12 17.12 17.12 17.12 370 -0.42(-2.39%)
May 20, 2010 16.88 17.54 16.80 17.54 480 -0.56(-3.09%)
May 19, 2010 18.10 18.10 18.10 18.10 110 -0.77(-4.08%)
May 17, 2010 18.87 18.87 18.87 0 +0.62(+3.40%)
May 14, 2010 18.28 18.28 18.25 18.25 512 -0.47(-2.51%)
May 13, 2010 18.72 18.72 18.72 18.72 120 -0.78(-4.00%)
May 10, 2010 19.50 19.50 19.50 19.50 0 +1.00(+5.41%)
May 07, 2010 18.50 18.50 18.50 18.50 200 -0.10(-0.54%)
May 06, 2010 19.10 19.10 18.60 18.60 400 -1.54(-7.65%)
Apr 29, 2010 20.14 20.14 20.14 20.14 0 -0.66(-3.17%)
Apr 26, 2010 20.80 20.80 20.80 20.80 0 +1.00(+5.05%)
Apr 21, 2010 19.80 19.80 19.80 19.80 0 -1.98(-9.09%)
Apr 01, 2010 21.78 21.78 21.78 21.78 0 +1.75(+8.74%)
Mar 25, 2010 20.03 20.03 20.03 20.03 0 -0.18(-0.89%)
Mar 24, 2010 20.21 20.21 20.21 20.21 400 -0.38(-1.85%)
Mar 23, 2010 20.59 20.59 20.59 20.59 110 -0.38(-1.81%)
Mar 18, 2010 20.97 20.97 20.97 20.97 0 -0.09(-0.43%)
Mar 16, 2010 21.06 21.06 21.06 21.06 0 -0.42(-1.96%)
Mar 09, 2010 21.48 21.48 21.48 21.48 0 +0.83(+4.02%)
Mar 03, 2010 20.65 20.65 20.65 20.65 0 -0.27(-1.29%)
Mar 02, 2010 20.95 21.20 20.92 20.92 6,720 +0.42(+2.05%)
Feb 24, 2010 20.50 20.50 20.50 0 -0.12(-0.58%)
Feb 23, 2010 20.62 20.62 20.62 20.62 314 -0.18(-0.87%)
Feb 22, 2010 20.80 20.80 20.80 20.80 200 -0.65(-3.03%)
Feb 17, 2010 21.45 21.45 21.45 0 +0.84(+4.08%)
Feb 09, 2010 20.61 20.61 20.61 0 +0.61(+3.05%)
Feb 05, 2010 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 04, 2010 20.46 20.46 20.00 20.00 368 -0.23(-1.14%)
Feb 03, 2010 20.23 20.23 20.23 20.23 210 -1.11(-5.20%)
Feb 01, 2010 21.34 21.34 21.34 0 +0.95(+4.66%)
Jan 29, 2010 20.34 20.39 20.34 20.39 346 +0.27(+1.34%)
Jan 28, 2010 20.12 20.12 20.12 20.12 200 -0.13(-0.64%)
Jan 25, 2010 20.25 20.25 20.25 20.25 0 -1.25(-5.81%)
Jan 19, 2010 21.50 21.50 21.50 0 +0.20(+0.94%)
Jan 15, 2010 21.30 21.30 21.30 0 -1.65(-7.19%)
Jan 13, 2010 22.95 22.95 22.95 0 +1.15(+5.28%)
Jan 07, 2010 21.80 21.80 21.80 0 -0.40(-1.80%)
Jan 06, 2010 22.20 22.20 22.20 22.20 120 -0.12(-0.54%)
Jan 05, 2010 22.40 22.40 22.32 22.32 852 +1.20(+5.68%)
Dec 23, 2009 21.12 21.12 21.12 21.12 0 +0.27(+1.29%)
Dec 21, 2009 20.85 20.85 20.85 20.85 0 -1.47(-6.59%)
Dec 14, 2009 22.32 22.32 22.32 22.32 0 +0.32(+1.45%)
Dec 11, 2009 22.00 22.00 22.00 22.00 721 +0.80(+3.77%)
Dec 10, 2009 21.51 21.55 21.20 21.20 3,714 +0.20(+0.95%)
Dec 09, 2009 21.00 21.00 21.00 21.00 190 +1.00(+5.00%)
Dec 08, 2009 20.00 20.05 20.00 20.00 10,916 -1.01(-4.81%)
Dec 04, 2009 21.01 21.01 21.01 21.01 0 +0.36(+1.74%)
Dec 01, 2009 20.65 20.65 20.65 0 +0.24(+1.18%)
Nov 30, 2009 20.41 20.41 20.41 20.41 1,394 +0.80(+4.08%)
Nov 24, 2009 19.61 19.61 19.61 0 -0.04(-0.20%)
Nov 19, 2009 19.65 19.65 19.65 0 -0.15(-0.76%)
Nov 18, 2009 19.21 19.80 19.12 19.80 1,030 +0.81(+4.27%)
Nov 17, 2009 19.30 19.30 18.99 18.99 1,030 -0.56(-2.86%)
Nov 16, 2009 18.16 19.55 18.16 19.55 1,346 +2.66(+15.75%)
Nov 13, 2009 18.35 18.57 16.89 16.89 1,500 -1.73(-9.29%)
Nov 10, 2009 18.62 18.62 18.62 18.62 0 -0.33(-1.74%)
Nov 09, 2009 18.95 18.95 18.95 18.95 200 +1.85(+10.82%)
Nov 06, 2009 17.10 17.10 17.10 17.10 260 -1.13(-6.20%)
Nov 05, 2009 18.07 18.23 18.07 18.23 860 +0.61(+3.46%)
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.