Skip to main content

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.650 -0.230 (-2.92%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.5367 0.5459 0.5253 0.5253 1,020,175 +0.00(+0.00%)
Oct 30, 2002 0.4956 0.5253 0.4956 0.5253 1,036,813 +0.05(+9.52%)
Oct 29, 2002 0.4910 0.4956 0.4796 0.4796 274,090 -0.02(-4.55%)
Oct 28, 2002 0.5436 0.5618 0.5025 0.5025 3,548,284 -0.03(-5.98%)
Oct 25, 2002 0.5070 0.5344 0.5070 0.5344 1,167,291 +0.03(+6.36%)
Oct 24, 2002 0.5070 0.5184 0.4910 0.5025 993,029 +0.00(+0.92%)
Oct 23, 2002 0.4522 0.4979 0.4522 0.4979 2,493,081 +0.06(+12.95%)
Oct 22, 2002 0.4317 0.4591 0.4317 0.4408 2,141,055 +0.01(+2.66%)
Oct 21, 2002 0.4362 0.4408 0.4294 0.4294 1,035,062 -0.01(-1.57%)
Oct 18, 2002 0.4294 0.4385 0.4294 0.4362 2,686,608 +0.01(+1.60%)
Oct 17, 2002 0.4339 0.4362 0.4180 0.4294 4,803,144 +0.00(+0.53%)
Oct 16, 2002 0.4431 0.4431 0.4271 0.4271 108,585,216 -0.01(-3.11%)
Oct 15, 2002 0.4339 0.4568 0.4339 0.4408 743,896 +0.02(+4.89%)
Oct 14, 2002 0.4408 0.4568 0.4111 0.4202 43,784 -0.04(-8.00%)
Oct 11, 2002 0.4796 0.4796 0.4545 0.4568 680,409 +0.00(+0.00%)
Oct 10, 2002 0.4682 0.4796 0.4454 0.4568 3,264,124 -0.01(-2.91%)
Oct 09, 2002 0.4888 0.4888 0.4705 0.4705 81,438 -0.02(-4.19%)
Oct 08, 2002 0.5025 0.5139 0.4865 0.4910 2,025,902 +0.00(+0.00%)
Oct 07, 2002 0.5139 0.5184 0.4910 0.4910 366,037 -0.02(-3.15%)
Oct 04, 2002 0.5139 0.5413 0.5025 0.5070 110,073,888 +0.01(+1.37%)
Oct 03, 2002 0.4796 0.5253 0.4796 0.5002 954,936 +0.04(+8.42%)
Oct 02, 2002 0.4796 0.5413 0.4568 0.4614 2,786,874 -0.02(-3.81%)
Oct 01, 2002 0.4454 0.4796 0.4431 0.4796 776,296 +0.04(+9.37%)
Sep 30, 2002 0.4339 0.4568 0.4043 0.4385 3,105,187 -0.00(-0.52%)
Sep 27, 2002 0.4728 0.4773 0.4339 0.4408 3,300,465 -0.05(-11.06%)
Sep 26, 2002 0.5253 0.5253 0.4933 0.4956 366,912 -0.02(-3.98%)
Sep 25, 2002 0.5253 0.5253 0.5116 0.5162 492,136 -0.01(-1.31%)
Sep 24, 2002 0.5367 0.5390 0.5116 0.5230 1,391,467 -0.02(-3.38%)
Sep 23, 2002 0.5664 0.5664 0.5253 0.5413 825,335 -0.04(-7.06%)
Sep 20, 2002 0.5710 0.5847 0.5641 0.5824 549,931 +0.02(+3.66%)
Sep 19, 2002 0.6281 0.6281 0.5596 0.5618 3,327,611 -0.05(-7.87%)
Sep 18, 2002 0.6372 0.6418 0.6075 0.6098 247,381 -0.03(-4.30%)
Sep 17, 2002 0.6715 0.6715 0.6326 0.6372 319,188 -0.03(-4.12%)
Sep 16, 2002 0.6966 0.6966 0.6601 0.6646 195,278 -0.02(-3.32%)
Sep 13, 2002 0.6920 0.7080 0.6852 0.6875 156,310 -0.01(-0.99%)
Sep 12, 2002 0.7057 0.7080 0.6852 0.6943 835,405 -0.02(-2.88%)
Sep 11, 2002 0.7012 0.7172 0.7012 0.7149 200,970 +0.02(+2.29%)
Sep 10, 2002 0.6966 0.7103 0.6897 0.6989 157,623 -0.01(-1.61%)
Sep 09, 2002 0.7080 0.7217 0.7034 0.7103 116,028 +0.03(+3.67%)
Sep 06, 2002 0.6989 0.6989 0.6738 0.6852 193,964 -0.01(-1.32%)
Sep 05, 2002 0.7172 0.7172 0.6783 0.6943 119,531 -0.02(-3.18%)
Sep 04, 2002 0.6897 0.7263 0.6897 0.7172 343,707 -0.03(-3.68%)
Sep 03, 2002 0.7811 0.7811 0.7377 0.7446 436,530 -0.04(-5.51%)
Aug 30, 2002 0.7651 0.7880 0.7651 0.7880 2,345,966 +0.04(+5.18%)
Aug 29, 2002 0.7217 0.7628 0.6966 0.7491 846,351 +0.02(+2.50%)
Aug 28, 2002 0.7331 0.7377 0.7126 0.7309 226,365 -0.00(-0.31%)
Aug 27, 2002 0.7468 0.7537 0.7080 0.7331 1,275,438 +0.01(+1.26%)
Aug 26, 2002 0.7080 0.7537 0.7080 0.7240 899,330 +0.03(+3.93%)
Aug 23, 2002 0.6692 0.7400 0.6692 0.6966 567,445 +0.01(+1.67%)
Aug 22, 2002 0.6783 0.6920 0.6646 0.6852 1,607,323 +0.02(+3.09%)
Aug 21, 2002 0.6555 0.6715 0.6395 0.6646 4,377,998 +0.02(+3.19%)
Aug 20, 2002 0.6829 0.6920 0.6395 0.6441 1,825,370 -0.02(-3.42%)
Aug 16, 2002 0.6623 0.6669 0.6395 0.6669 2,469,000 +0.03(+4.29%)
Aug 15, 2002 0.6623 0.6692 0.6395 0.6395 1,740,428 -0.03(-4.44%)
Aug 14, 2002 0.6715 0.6738 0.6395 0.6692 1,382,710 +0.01(+1.03%)
Aug 13, 2002 0.6875 0.7286 0.6463 0.6623 13,509,665 -0.06(-7.94%)
Aug 12, 2002 0.7994 0.7994 0.7012 0.7194 4,327,208 -0.12(-14.17%)
Aug 07, 2002 0.7994 0.8679 0.7994 0.8382 2,416,459 +0.07(+8.58%)
Aug 06, 2002 0.7628 0.7880 0.7605 0.7720 827,086 +0.00(+0.00%)
Aug 05, 2002 0.8108 0.8176 0.7537 0.7720 167,256 -0.05(-5.85%)
Aug 02, 2002 0.7537 0.8222 0.7491 0.8199 1,071,841 +0.09(+12.19%)
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.