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 +0.290 (+4.12%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2003 0.8476 0.8567 0.8476 0.8385 701,453 +0.00(+0.27%)
Oct 30, 2003 0.8340 0.8363 0.8340 0.8363 271,516 +0.01(+1.38%)
Oct 29, 2003 0.8476 0.8522 0.8249 0.8249 704,534 -0.02(-1.89%)
Oct 28, 2003 0.8158 0.8408 0.8135 0.8408 918,842 +0.03(+4.23%)
Oct 27, 2003 0.8181 0.8181 0.7953 0.8067 302,760 -0.01(-1.66%)
Oct 24, 2003 0.8067 0.8203 0.7931 0.8203 1,025,337 +0.00(+0.56%)
Oct 23, 2003 0.8294 0.8340 0.8067 0.8158 1,219,843 -0.04(-4.27%)
Oct 22, 2003 0.8385 0.8544 0.8249 0.8522 1,202,680 +0.01(+0.81%)
Oct 21, 2003 0.8181 0.8363 0.8181 0.8453 1,680,584 +0.02(+2.48%)
Oct 20, 2003 0.8044 0.8249 0.7999 0.8249 1,011,695 +0.03(+3.71%)
Oct 17, 2003 0.8022 0.8022 0.7817 0.7953 727,857 -0.00(-0.57%)
Oct 16, 2003 0.8522 0.8522 0.7976 0.7999 1,421,830 -0.04(-4.86%)
Oct 15, 2003 0.8181 0.8453 0.8181 0.8408 2,584,025 +0.02(+3.06%)
Oct 14, 2003 0.8158 0.8203 0.8067 0.8158 1,735,592 +0.01(+1.13%)
Oct 13, 2003 0.8044 0.8181 0.8022 0.8067 772,303 +0.00(+0.28%)
Oct 10, 2003 0.8226 0.8226 0.7908 0.8044 1,921,737 -0.01(-1.39%)
Oct 09, 2003 0.7908 0.8363 0.7817 0.8158 3,402,535 +0.04(+4.66%)
Oct 08, 2003 0.7931 0.7931 0.7885 0.7794 2,412,402 +0.00(+0.29%)
Oct 07, 2003 0.7772 0.7840 0.7749 0.7772 2,227,138 -0.01(-0.87%)
Oct 06, 2003 0.7794 0.7794 0.7794 0.7840 843,592 +0.00(+0.58%)
Oct 03, 2003 0.7840 0.7863 0.7772 0.7794 1,434,591 +0.02(+2.08%)
Oct 02, 2003 0.7522 0.7772 0.7522 0.7635 1,293,773 +0.01(+1.20%)
Oct 01, 2003 0.7272 0.7522 0.7181 0.7544 1,353,181 +0.02(+3.11%)
Sep 30, 2003 0.7272 0.7340 0.7113 0.7317 1,139,752 +0.01(+1.26%)
Sep 29, 2003 0.7249 0.7249 0.7090 0.7226 196,266 +0.01(+1.60%)
Sep 26, 2003 0.7204 0.7385 0.7090 0.7113 724,776 -0.00(-0.63%)
Sep 25, 2003 0.7499 0.7385 0.7135 0.7158 589,678 -0.03(-4.55%)
Sep 24, 2003 0.7476 0.7567 0.7454 0.7499 587,478 +0.01(+1.54%)
Sep 23, 2003 0.7454 0.7454 0.7363 0.7385 908,281 -0.00(-0.61%)
Sep 22, 2003 0.7476 0.7476 0.7363 0.7431 623,123 -0.01(-1.21%)
Sep 19, 2003 0.7704 0.7704 0.7499 0.7522 1,288,932 -0.03(-3.50%)
Sep 18, 2003 0.7953 0.7953 0.7885 0.7794 1,941,979 -0.01(-1.44%)
Sep 17, 2003 0.7931 0.7953 0.7772 0.7908 2,125,044 +0.01(+0.87%)
Sep 16, 2003 0.7885 0.7931 0.7817 0.7840 1,970,583 +0.00(+0.58%)
Sep 15, 2003 0.7704 0.7817 0.7613 0.7794 1,616,336 +0.03(+4.26%)
Sep 12, 2003 0.7408 0.7590 0.7363 0.7476 2,571,704 +0.00(+0.00%)
Sep 11, 2003 0.7431 0.7590 0.7317 0.7476 5,028,553 +0.03(+3.79%)
Sep 10, 2003 0.6908 0.7385 0.6840 0.7204 2,895,147 +0.02(+2.59%)
Sep 09, 2003 0.7022 0.7113 0.6954 0.7022 4,341,621 -0.00(-0.64%)
Sep 08, 2003 0.6999 0.7272 0.6976 0.7067 4,096,068 +0.02(+3.67%)
Sep 05, 2003 0.6499 0.6863 0.6386 0.6817 3,825,871 +0.03(+5.26%)
Sep 04, 2003 0.6386 0.6567 0.6249 0.6476 3,068,530 +0.01(+1.42%)
Sep 03, 2003 0.6545 0.6545 0.6317 0.6386 3,417,057 -0.01(-2.09%)
Sep 02, 2003 0.6476 0.6704 0.6408 0.6522 1,065,382 +0.02(+2.50%)
Aug 29, 2003 0.6317 0.6431 0.6249 0.6363 1,637,459 +0.01(+1.08%)
Aug 28, 2003 0.6476 0.6499 0.6249 0.6295 3,239,713 -0.02(-3.48%)
Aug 27, 2003 0.6522 0.6590 0.6340 0.6522 2,466,530 +0.01(+2.14%)
Aug 26, 2003 0.6022 0.6476 0.6022 0.6386 2,255,741 +0.04(+6.04%)
Aug 25, 2003 0.6340 0.6340 0.5976 0.6022 1,290,692 -0.03(-4.33%)
Aug 22, 2003 0.6476 0.6476 0.6272 0.6295 1,815,682 -0.02(-2.81%)
Aug 21, 2003 0.6567 0.6590 0.6363 0.6476 6,607,924 -0.05(-6.56%)
Aug 20, 2003 0.6817 0.6976 0.6613 0.6931 5,959,717 +0.01(+2.01%)
Aug 19, 2003 0.6863 0.6954 0.6749 0.6795 16,089,873 +0.01(+1.70%)
Aug 18, 2003 0.6817 0.6817 0.6613 0.6681 849,313 +0.01(+1.38%)
Aug 15, 2003 0.6522 0.6590 0.6522 0.6590 1,052,620 +0.01(+2.11%)
Aug 14, 2003 0.6476 0.6476 0.6317 0.6454 612,561 +0.00(+0.71%)
Aug 13, 2003 0.6295 0.6454 0.6204 0.6408 1,818,323 +0.01(+2.17%)
Aug 12, 2003 0.6726 0.6726 0.6249 0.6272 11,942,758 -0.03(-5.15%)
Aug 11, 2003 0.6635 0.6635 0.6431 0.6613 1,248,007 +0.01(+1.04%)
Aug 08, 2003 0.6363 0.6545 0.6272 0.6545 6,817,832 +0.04(+5.88%)
Aug 07, 2003 0.5908 0.6204 0.5863 0.6181 2,135,605 +0.04(+6.67%)
Aug 06, 2003 0.6090 0.6090 0.5749 0.5795 3,098,014 -0.02(-3.04%)
Aug 05, 2003 0.5817 0.6204 0.5795 0.5976 8,351,437 +0.02(+3.54%)
Aug 04, 2003 0.5795 0.5817 0.5454 0.5772 1,798,960 -0.01(-2.31%)
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.