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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 4.383 4.400 4.290 4.307 982,378 -0.12(-2.67%)
Oct 28, 2021 4.425 4.459 4.366 4.425 1,156,487 -0.08(-1.87%)
Oct 27, 2021 4.510 4.548 4.442 4.510 915,474 +0.05(+1.13%)
Oct 26, 2021 4.493 4.459 954,793 -0.09(-2.04%)
Oct 25, 2021 4.518 4.560 4.459 4.552 731,088 +0.05(+1.12%)
Oct 22, 2021 4.518 4.531 4.333 4.501 2,029,551 -0.12(-2.55%)
Oct 21, 2021 4.779 4.779 4.510 4.619 1,705,819 -0.29(-5.84%)
Oct 20, 2021 4.889 4.931 4.838 4.906 1,271,327 +0.05(+1.04%)
Oct 19, 2021 4.931 4.999 4.826 4.855 806,150 -0.18(-3.52%)
Oct 18, 2021 4.914 5.032 4.848 5.032 1,065,238 +0.03(+0.51%)
Oct 15, 2021 4.872 5.015 4.855 5.007 7,987,196 +0.16(+3.30%)
Oct 14, 2021 4.830 4.872 4.796 4.847 1,139,157 +0.02(+0.35%)
Oct 13, 2021 4.754 4.843 4.708 4.830 1,130,997 +0.07(+1.42%)
Oct 12, 2021 4.729 4.788 4.699 4.763 1,166,085 +0.04(+0.89%)
Oct 11, 2021 4.880 4.906 4.695 4.720 3,557,243 -0.19(-3.95%)
Oct 08, 2021 4.847 4.948 4.784 4.914 1,484,169 +0.13(+2.82%)
Oct 07, 2021 4.855 4.876 4.745 4.779 1,774,601 -0.10(-2.07%)
Oct 06, 2021 4.813 4.880 4.733 4.880 1,578,269 -0.01(-0.17%)
Oct 05, 2021 4.944 4.956 4.859 4.889 686,601 -0.08(-1.53%)
Oct 04, 2021 5.100 5.117 4.940 4.965 718,158 -0.22(-4.23%)
Oct 01, 2021 5.142 5.209 5.091 5.184 1,654,155 +0.10(+2.01%)
Sep 30, 2021 5.121 5.179 5.051 5.082 1,555,586 +0.01(+0.15%)
Sep 29, 2021 5.027 5.156 5.016 5.074 1,240,757 +0.07(+1.40%)
Sep 28, 2021 5.066 5.074 4.965 5.004 832,332 -0.10(-1.98%)
Sep 27, 2021 5.160 5.245 5.059 5.105 660,101 -0.02(-0.30%)
Sep 24, 2021 5.105 5.160 5.058 5.121 1,298,103 -0.05(-1.05%)
Sep 23, 2021 5.152 5.198 5.090 5.175 893,620 +0.05(+0.91%)
Sep 22, 2021 5.058 5.206 5.019 5.128 743,456 +0.13(+2.65%)
Sep 21, 2021 4.973 5.066 4.911 4.996 687,015 +0.09(+1.74%)
Sep 20, 2021 4.848 5.000 4.848 4.911 1,413,313 +0.12(+2.60%)
Sep 17, 2021 4.786 4.817 4.662 4.786 1,603,785 -0.03(-0.65%)
Sep 16, 2021 4.903 4.914 4.794 4.817 927,014 -0.12(-2.37%)
Sep 15, 2021 5.035 5.035 4.864 4.934 727,029 -0.12(-2.31%)
Sep 14, 2021 5.090 5.113 5.019 5.051 1,021,159 +0.01(+0.15%)
Sep 13, 2021 5.090 5.090 5.016 5.043 1,587,412 +0.06(+1.25%)
Sep 10, 2021 5.051 5.113 4.957 4.981 933,514 +0.02(+0.31%)
Sep 09, 2021 4.794 5.035 4.739 4.965 1,588,724 +0.17(+3.57%)
Sep 08, 2021 5.051 5.062 4.778 4.794 1,025,543 -0.32(-6.24%)
Sep 07, 2021 5.105 5.191 5.058 5.113 902,271 +0.09(+1.86%)
Sep 03, 2021 5.051 5.097 4.981 5.019 569,660 -0.03(-0.62%)
Sep 02, 2021 5.058 5.163 5.027 5.051 576,482 -0.02(-0.31%)
Sep 01, 2021 5.027 5.183 5.026 5.066 803,374 +0.16(+3.33%)
Aug 31, 2021 4.848 4.911 4.805 4.903 585,334 +0.07(+1.45%)
Aug 30, 2021 4.747 4.856 4.732 4.833 444,631 +0.02(+0.32%)
Aug 27, 2021 4.700 4.825 4.662 4.817 487,063 +0.06(+1.31%)
Aug 26, 2021 4.817 4.817 4.724 4.755 509,695 -0.05(-1.13%)
Aug 25, 2021 4.778 4.833 4.732 4.809 868,423 +0.03(+0.65%)
Aug 24, 2021 4.677 4.802 4.677 4.778 959,766 +0.12(+2.68%)
Aug 23, 2021 4.708 4.708 4.607 4.654 633,910 -0.04(-0.83%)
Aug 20, 2021 4.553 4.700 4.521 4.693 818,500 +0.13(+2.90%)
Aug 19, 2021 4.428 4.599 4.409 4.560 1,307,923 +0.06(+1.38%)
Aug 18, 2021 4.483 4.568 4.436 4.498 1,170,531 -0.02(-0.34%)
Aug 17, 2021 4.521 4.568 4.444 4.514 1,173,651 -0.06(-1.36%)
Aug 16, 2021 4.607 4.693 4.556 4.576 503,138 -0.02(-0.51%)
Aug 13, 2021 4.576 4.615 4.529 4.599 470,395 -0.06(-1.34%)
Aug 12, 2021 4.654 4.716 4.599 4.662 755,405 -0.15(-3.07%)
Aug 11, 2021 4.755 4.848 4.700 4.809 662,333 +0.04(+0.82%)
Aug 10, 2021 4.817 4.817 4.739 4.770 426,788 -0.04(-0.81%)
Aug 09, 2021 4.700 4.848 4.638 4.809 728,360 +0.10(+2.15%)
Aug 06, 2021 4.708 4.747 4.619 4.708 862,779 +0.11(+2.37%)
Aug 05, 2021 4.693 4.755 4.591 4.599 850,231 -0.03(-0.67%)
Aug 04, 2021 4.662 4.689 4.537 4.630 851,137 +0.05(+1.02%)
Aug 03, 2021 4.553 4.607 4.444 4.584 734,061 +0.00(+0.00%)
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.