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 (%)
Nov 28, 2014 9.550 9.550 9.550 9.550 4,230 +0.13(+1.38%)
Nov 25, 2014 9.420 9.420 9.420 0 -0.04(-0.42%)
Nov 24, 2014 9.655 9.655 9.460 9.460 1,220 +0.36(+3.96%)
Nov 21, 2014 9.100 9.100 9.100 9.100 640 +0.37(+4.24%)
Nov 20, 2014 8.730 8.730 8.730 8.730 940 +0.19(+2.22%)
Nov 19, 2014 8.813 8.813 8.540 8.540 3,215 +0.13(+1.58%)
Nov 18, 2014 8.140 8.830 8.140 8.407 2,629 -0.06(-0.69%)
Nov 17, 2014 8.465 8.465 8.465 8.465 440 -0.11(-1.28%)
Nov 14, 2014 8.230 8.595 8.230 8.575 1,385 +0.17(+2.08%)
Nov 13, 2014 8.400 8.400 8.400 8.400 2,275 -0.16(-1.87%)
Nov 12, 2014 8.970 8.970 8.560 8.560 1,395 -0.08(-0.93%)
Nov 11, 2014 8.600 8.640 8.570 8.640 1,345 -0.84(-8.86%)
Nov 06, 2014 9.480 9.480 9.480 0 +0.23(+2.49%)
Nov 05, 2014 9.530 9.530 9.250 9.250 610 -0.60(-6.09%)
Nov 04, 2014 9.850 9.850 9.440 9.850 10,600 +0.21(+2.23%)
Nov 03, 2014 9.635 9.635 9.635 9.635 375 -0.18(-1.82%)
Oct 31, 2014 9.814 9.814 9.814 9.814 3,200 +0.97(+11.01%)
Oct 29, 2014 8.840 8.840 8.840 0 +0.02(+0.21%)
Oct 28, 2014 8.517 8.822 8.517 8.822 13,244 +0.60(+7.32%)
Oct 27, 2014 8.070 8.220 8.070 8.220 330 -0.53(-6.06%)
Oct 24, 2014 8.750 8.750 8.750 8.750 1,365 -0.37(-4.06%)
Oct 21, 2014 9.120 9.120 9.120 0 -0.08(-0.87%)
Oct 20, 2014 9.170 9.260 9.170 9.200 1,061 -0.02(-0.22%)
Oct 17, 2014 9.570 9.590 9.220 9.220 1,516 -0.36(-3.76%)
Oct 15, 2014 9.870 9.870 9.550 9.580 805 -1.21(-11.21%)
Oct 13, 2014 10.79 10.79 10.79 50 -0.21(-1.91%)
Oct 08, 2014 11.00 11.00 11.00 0 +1.35(+13.99%)
Oct 03, 2014 9.650 9.650 9.650 22,060 +0.34(+3.65%)
Sep 30, 2014 9.310 9.310 9.310 0 -0.29(-3.02%)
Sep 29, 2014 9.700 9.700 9.500 9.600 6,391 -0.17(-1.74%)
Sep 26, 2014 9.770 9.770 9.770 9.770 595 +0.18(+1.88%)
Sep 24, 2014 9.590 9.590 9.590 0 -0.17(-1.74%)
Sep 23, 2014 10.21 10.21 9.760 9.760 480 -0.13(-1.31%)
Sep 22, 2014 10.39 10.39 9.890 9.890 14,735 -0.64(-6.08%)
Sep 18, 2014 10.53 10.53 10.53 0 -0.14(-1.29%)
Sep 17, 2014 10.67 10.67 10.67 10.67 435 -0.21(-1.95%)
Sep 16, 2014 10.76 10.88 10.76 10.88 589 +0.13(+1.21%)
Sep 15, 2014 10.75 10.75 10.75 10.75 100 -0.14(-1.30%)
Sep 12, 2014 10.82 10.91 10.81 10.89 9,235 -0.27(-2.40%)
Sep 11, 2014 11.16 11.16 11.16 11.16 215 -0.23(-2.04%)
Sep 09, 2014 11.39 11.39 11.39 0 -0.94(-7.60%)
Sep 05, 2014 12.33 12.33 12.33 29,130 +0.02(+0.16%)
Sep 04, 2014 12.33 12.33 12.30 12.31 396 +0.20(+1.65%)
Sep 03, 2014 12.11 12.11 12.11 12.11 695 -0.03(-0.25%)
Aug 29, 2014 12.14 12.14 12.14 0 -0.08(-0.65%)
Aug 28, 2014 12.40 11.70 12.22 12.22 765 +0.52(+4.45%)
Aug 26, 2014 11.70 11.70 11.70 30 -0.10(-0.85%)
Aug 22, 2014 11.80 11.80 11.80 45 +0.41(+3.55%)
Aug 20, 2014 11.39 11.39 11.39 0 +0.20(+1.74%)
Aug 18, 2014 11.20 11.20 11.20 0 +0.21(+1.91%)
Aug 15, 2014 11.03 10.97 10.99 36,460 -0.04(-0.36%)
Aug 14, 2014 11.03 11.50 11.03 30,345 -0.47(-4.09%)
Aug 11, 2014 11.50 11.50 11.50 0 +0.28(+2.50%)
Aug 07, 2014 11.22 11.22 11.22 0 -0.09(-0.84%)
Aug 06, 2014 11.20 11.31 11.20 11.31 645 +0.26(+2.40%)
Aug 01, 2014 11.05 11.05 11.05 11.05 0 +0.31(+2.87%)
Jul 31, 2014 10.90 10.90 10.65 10.74 79,604 -0.85(-7.32%)
Jul 24, 2014 11.59 11.59 11.59 0 -0.21(-1.78%)
Jul 23, 2014 11.80 11.80 11.80 11.80 170 +0.35(+3.06%)
Jul 21, 2014 11.45 11.45 11.45 0 +0.65(+6.07%)
Jul 16, 2014 10.79 10.79 10.79 0 -0.19(-1.73%)
Jul 15, 2014 11.20 11.20 10.98 10.98 2,638 +0.01(+0.14%)
Jul 14, 2014 10.97 10.97 10.97 10.97 100 +0.49(+4.68%)
Jul 10, 2014 10.48 10.48 10.48 48 +0.07(+0.67%)
Jul 08, 2014 10.41 10.41 10.41 0 +0.11(+1.07%)
Jul 07, 2014 10.43 10.43 10.30 10.30 2,367 +0.31(+3.10%)
Jul 03, 2014 9.990 9.990 9.990 0 +0.11(+1.11%)
Jul 02, 2014 10.33 10.33 9.880 9.880 512 -0.65(-6.17%)
Jul 01, 2014 10.53 10.53 10.53 10.53 505 -0.01(-0.09%)
Jun 30, 2014 10.34 10.54 10.34 10.54 1,263 +0.19(+1.84%)
Jun 27, 2014 10.35 10.35 10.35 10.35 924 +0.04(+0.39%)
Jun 26, 2014 10.49 10.49 10.31 10.31 1,474 +0.16(+1.58%)
Jun 25, 2014 10.39 10.43 10.12 10.15 1,814 -0.35(-3.33%)
Jun 23, 2014 10.50 10.50 10.50 0 -0.18(-1.69%)
Jun 20, 2014 10.59 10.70 10.59 10.68 18,185 +0.20(+1.91%)
Jun 19, 2014 10.48 10.48 10.48 10.48 490 +0.22(+2.14%)
Jun 17, 2014 10.26 10.26 10.26 0 +0.00(+0.00%)
Jun 13, 2014 10.26 10.26 10.26 0 -0.22(-2.10%)
Jun 11, 2014 10.48 10.48 10.48 0 +0.74(+7.60%)
Jun 02, 2014 9.740 9.740 9.740 9.740 0 -0.21(-2.11%)
May 30, 2014 9.950 9.950 9.950 9.950 270 -0.15(-1.49%)
May 27, 2014 10.10 10.10 10.10 50 -0.47(-4.45%)
May 23, 2014 10.57 10.57 10.57 0 +0.12(+1.15%)
May 21, 2014 10.45 10.45 10.45 10.45 0 +0.01(+0.10%)
May 20, 2014 10.70 10.70 10.44 10.44 1,474 -0.36(-3.33%)
May 19, 2014 10.80 10.80 10.80 10.80 12,550 -0.12(-1.10%)
May 14, 2014 10.92 10.92 10.92 10.92 0 +0.48(+4.60%)
May 12, 2014 10.44 10.44 10.44 0 +0.60(+6.10%)
May 02, 2014 9.840 9.840 9.840 0 -0.07(-0.71%)
Apr 28, 2014 9.910 9.910 9.910 9.910 0 +0.36(+3.77%)
Apr 25, 2014 9.510 9.550 9.510 9.550 1,316 -0.92(-8.79%)
Apr 23, 2014 10.47 10.47 10.47 10.47 0 +0.05(+0.48%)
Apr 22, 2014 10.15 10.42 10.15 10.42 100,480 +0.27(+2.66%)
Apr 15, 2014 10.15 10.15 10.15 0 +0.28(+2.84%)
Apr 11, 2014 9.870 9.870 9.870 9.870 0 +0.14(+1.44%)
Apr 07, 2014 9.730 9.730 9.730 0 -0.01(-0.10%)
Apr 04, 2014 9.740 9.740 9.740 9.740 0 +0.10(+1.04%)
Apr 03, 2014 9.640 9.640 9.640 9.640 600 +0.01(+0.10%)
Apr 02, 2014 9.400 9.630 9.400 9.630 500 +0.23(+2.45%)
Mar 31, 2014 9.400 9.400 9.400 0 +0.36(+3.98%)
Mar 27, 2014 9.040 9.040 9.040 0 +0.27(+3.08%)
Mar 26, 2014 8.760 8.770 8.760 8.770 2,610 -0.01(-0.07%)
Mar 25, 2014 8.776 8.776 8.776 8.776 7,280 +0.52(+6.25%)
Mar 21, 2014 8.260 8.260 8.260 0 +0.52(+6.72%)
Mar 18, 2014 7.740 7.740 7.740 7.740 0 -0.31(-3.82%)
Mar 14, 2014 8.047 8.047 8.047 0 +0.43(+5.60%)
Mar 10, 2014 7.620 7.620 7.620 0 -0.13(-1.68%)
Mar 07, 2014 7.750 7.750 7.750 7.750 0 -0.27(-3.37%)
Mar 06, 2014 8.020 8.020 8.020 8.020 300 +0.36(+4.70%)
Feb 27, 2014 7.660 7.660 7.660 60 +0.22(+2.96%)
Feb 25, 2014 7.440 7.440 7.440 7.440 28 -0.06(-0.80%)
Feb 24, 2014 7.500 7.500 7.500 7.500 100 +0.07(+0.94%)
Feb 18, 2014 7.430 7.430 7.430 0 -0.46(-5.83%)
Feb 07, 2014 7.890 7.890 7.890 0 -0.14(-1.74%)
Feb 03, 2014 8.030 8.030 8.030 0 -0.38(-4.52%)
Jan 30, 2014 8.410 8.410 8.410 8.410 0 -0.18(-2.10%)
Jan 27, 2014 8.590 8.590 8.590 8.590 0 -0.83(-8.81%)
Jan 17, 2014 9.420 9.420 9.420 0 +0.12(+1.29%)
Jan 14, 2014 9.300 9.300 9.300 9.300 0 +0.18(+1.97%)
Jan 13, 2014 9.120 9.120 9.120 9.120 615 -0.03(-0.33%)
Jan 02, 2014 9.150 9.150 9.150 9.150 0 -0.16(-1.72%)
Dec 19, 2013 9.310 9.310 9.310 0 +0.21(+2.31%)
Dec 18, 2013 9.580 9.580 9.100 9.100 320 -0.66(-6.76%)
Dec 11, 2013 9.760 9.760 9.760 0 -0.71(-6.78%)
Dec 10, 2013 9.820 10.47 9.820 10.47 2,037 +0.96(+10.09%)
Dec 06, 2013 9.510 9.510 9.510 20 +0.14(+1.49%)
Dec 04, 2013 9.370 9.370 9.370 0 -0.23(-2.40%)
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.