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 30, 2015 4.820 4.820 4.820 4.820 730 -0.33(-6.41%)
Nov 27, 2015 5.150 5.150 5.150 5.150 1,440 +0.09(+1.78%)
Nov 25, 2015 5.060 5.060 5.060 0 -0.18(-3.44%)
Nov 24, 2015 5.400 5.400 5.240 5.240 2,440 +0.00(+0.00%)
Nov 23, 2015 5.200 5.375 5.200 5.240 2,345 +0.04(+0.77%)
Nov 20, 2015 5.200 5.200 5.200 5.200 828 -0.01(-0.19%)
Nov 19, 2015 5.500 5.500 5.210 5.210 1,535 +0.02(+0.39%)
Nov 18, 2015 5.240 5.240 5.080 5.190 5,695 -0.16(-2.99%)
Nov 17, 2015 5.350 5.350 5.350 5.350 1,000 +0.00(+0.00%)
Nov 16, 2015 5.350 5.350 5.350 5.350 1,295 +0.00(+0.00%)
Nov 13, 2015 5.680 5.680 5.350 5.350 1,269 +0.00(+0.00%)
Nov 12, 2015 5.540 5.540 5.350 5.350 1,290 -0.41(-7.12%)
Nov 11, 2015 5.760 5.760 5.760 5.760 610 +0.22(+3.97%)
Nov 10, 2015 5.540 5.540 5.540 5.540 200 -0.26(-4.48%)
Nov 09, 2015 5.800 5.800 5.800 5.800 270 +0.04(+0.69%)
Nov 06, 2015 5.760 5.978 5.760 5.760 10,795 -0.07(-1.20%)
Nov 05, 2015 5.760 6.016 5.760 5.830 24,095 +0.11(+1.92%)
Nov 03, 2015 5.720 5.720 5.720 53 +0.31(+5.73%)
Nov 02, 2015 5.410 5.410 5.410 5.410 110 +0.06(+1.12%)
Oct 30, 2015 5.350 5.350 5.350 5.350 130 -0.00(-0.00%)
Oct 29, 2015 5.400 5.400 5.350 5.350 895 +0.00(+0.00%)
Oct 27, 2015 5.350 5.350 5.350 0 -0.30(-5.31%)
Oct 26, 2015 6.040 6.040 5.650 5.650 490 -0.06(-1.05%)
Oct 23, 2015 5.954 5.954 5.710 5.710 10,143 -0.02(-0.35%)
Oct 22, 2015 5.680 5.730 5.680 5.730 815 +0.19(+3.43%)
Oct 21, 2015 5.500 5.540 5.500 5.540 595 -0.19(-3.32%)
Oct 20, 2015 5.620 5.730 5.620 5.730 2,295 +0.19(+3.43%)
Oct 16, 2015 5.540 5.540 5.540 0 +0.28(+5.32%)
Oct 15, 2015 5.310 5.310 5.250 5.260 1,237 -0.10(-1.87%)
Oct 12, 2015 5.360 5.360 5.360 0 +0.06(+1.13%)
Oct 09, 2015 5.300 5.300 5.300 5.300 400 +0.13(+2.51%)
Oct 08, 2015 5.280 5.280 5.170 5.170 355 -0.11(-2.08%)
Oct 07, 2015 5.280 5.280 5.280 5.280 830 +0.05(+0.96%)
Oct 05, 2015 5.230 5.230 5.230 0 +0.06(+1.16%)
Oct 02, 2015 5.090 5.170 5.090 5.170 1,230 +0.07(+1.37%)
Oct 01, 2015 5.100 5.100 5.100 5.100 1,635 +0.05(+0.99%)
Sep 29, 2015 5.050 5.050 5.050 20 +0.09(+1.81%)
Sep 28, 2015 4.960 4.960 4.960 4.960 1,140 -0.04(-0.80%)
Sep 24, 2015 5.000 5.000 5.000 95 -0.22(-4.21%)
Sep 22, 2015 5.220 5.220 5.220 0 -0.08(-1.51%)
Sep 21, 2015 5.320 5.350 5.300 5.300 1,792 -0.08(-1.49%)
Sep 18, 2015 5.380 5.380 5.380 5.380 210 -0.21(-3.76%)
Sep 17, 2015 5.800 5.800 5.590 5.590 545 -0.41(-6.83%)
Sep 16, 2015 5.650 6.050 5.650 6.000 4,364 +0.35(+6.19%)
Sep 15, 2015 6.050 6.050 5.650 5.650 435 +0.13(+2.36%)
Sep 14, 2015 5.520 5.520 5.520 5.520 180 -0.15(-2.65%)
Sep 11, 2015 5.670 5.670 5.670 5.670 193 +0.45(+8.54%)
Sep 10, 2015 5.224 5.224 5.224 5.224 330 -0.02(-0.31%)
Sep 09, 2015 5.350 5.350 5.240 5.240 1,420 -0.14(-2.69%)
Sep 08, 2015 5.210 5.710 5.210 5.385 44,006 +0.17(+3.35%)
Sep 04, 2015 5.210 5.210 5.210 0 -0.04(-0.76%)
Sep 02, 2015 5.250 5.250 5.250 0 -0.18(-3.31%)
Sep 01, 2015 5.430 5.430 5.430 5.430 680 -0.02(-0.37%)
Aug 31, 2015 5.670 5.670 5.450 5.450 330 -0.26(-4.55%)
Aug 28, 2015 5.710 5.710 5.670 5.710 1,400 +0.31(+5.74%)
Aug 26, 2015 5.400 5.400 5.400 80 -0.05(-0.92%)
Aug 25, 2015 5.483 5.483 5.450 5.450 210 +0.06(+1.11%)
Aug 24, 2015 5.320 5.390 5.320 5.390 400 -0.45(-7.71%)
Aug 21, 2015 5.850 5.880 5.840 5.840 2,015 -0.26(-4.26%)
Aug 20, 2015 5.850 6.100 5.850 6.100 1,610 +0.03(+0.57%)
Aug 19, 2015 5.850 6.065 5.810 6.065 7,085 +0.19(+3.15%)
Aug 17, 2015 5.880 5.880 5.880 95 -0.02(-0.34%)
Aug 14, 2015 6.150 6.150 5.900 5.900 416 +0.00(+0.00%)
Aug 13, 2015 5.900 5.940 5.900 5.900 1,475 -0.08(-1.29%)
Aug 12, 2015 5.977 5.977 5.977 5.977 170 -0.21(-3.44%)
Aug 11, 2015 6.190 6.190 6.190 6.190 220 +0.09(+1.48%)
Aug 07, 2015 6.100 6.100 6.100 1 -0.27(-4.24%)
Aug 06, 2015 6.370 6.375 6.370 6.370 1,675 -0.04(-0.62%)
Aug 05, 2015 6.370 6.416 6.370 6.410 740 -0.01(-0.16%)
Aug 03, 2015 6.420 6.420 6.420 0 +0.05(+0.78%)
Jul 29, 2015 6.370 6.370 6.370 45 +0.00(+0.00%)
Jul 28, 2015 6.560 6.560 6.370 6.370 665 -0.19(-2.90%)
Jul 24, 2015 6.560 6.560 6.560 2 -0.07(-1.06%)
Jul 23, 2015 6.990 6.990 6.630 6.630 630 -0.32(-4.60%)
Jul 22, 2015 6.950 6.950 6.950 6.950 5,230 -0.06(-0.86%)
Jul 21, 2015 7.100 7.130 7.010 7.010 1,606 +0.02(+0.29%)
Jul 20, 2015 6.990 6.990 6.990 6.990 1,160 -0.65(-8.51%)
Jul 16, 2015 7.640 7.640 7.640 0 +0.29(+3.95%)
Jul 15, 2015 7.350 7.350 7.350 7.350 331 +0.08(+1.10%)
Jul 14, 2015 7.270 7.270 7.270 7.270 340 +0.07(+0.97%)
Jul 13, 2015 7.260 7.260 7.200 7.200 360 +0.04(+0.56%)
Jul 10, 2015 7.090 7.379 7.090 7.160 4,035 -0.04(-0.56%)
Jul 08, 2015 7.200 7.200 7.200 0 +0.22(+3.15%)
Jul 07, 2015 7.070 7.070 6.980 6.980 365 -0.09(-1.27%)
Jul 06, 2015 7.070 7.070 7.070 7.070 289 -0.03(-0.42%)
Jul 01, 2015 7.100 7.100 7.100 0 -0.10(-1.39%)
Jun 30, 2015 7.350 7.350 7.120 7.200 2,896 +0.08(+1.12%)
Jun 29, 2015 7.150 7.150 7.120 7.120 680 -0.13(-1.79%)
Jun 26, 2015 7.250 7.250 7.250 7.250 100 -0.17(-2.29%)
Jun 24, 2015 7.420 7.420 7.420 0 +0.05(+0.68%)
Jun 22, 2015 7.370 7.370 7.370 0 +0.01(+0.14%)
Jun 19, 2015 7.650 7.650 7.330 7.360 2,075 +0.05(+0.68%)
Jun 18, 2015 7.310 7.310 7.310 7.310 110 -0.29(-3.82%)
Jun 17, 2015 7.460 7.600 7.460 7.600 3,509 +0.52(+7.34%)
Jun 12, 2015 7.080 7.080 7.080 1 -0.22(-3.01%)
Jun 11, 2015 7.100 7.300 6.970 7.300 43,561 +0.30(+4.29%)
Jun 09, 2015 7.000 7.000 7.000 0 +0.16(+2.34%)
Jun 08, 2015 6.800 6.840 6.800 6.840 414 -0.07(-1.01%)
Jun 05, 2015 6.871 6.910 6.871 6.910 22,095 +0.07(+1.02%)
Jun 04, 2015 6.840 6.840 6.840 6.840 240 -0.12(-1.72%)
Jun 03, 2015 7.000 7.000 6.960 6.960 5,554 +0.12(+1.78%)
Jun 02, 2015 6.838 6.838 6.838 6.838 310 +0.06(+0.86%)
Jun 01, 2015 6.780 6.780 6.780 6.780 280 -0.11(-1.60%)
May 29, 2015 7.000 7.000 6.890 6.890 1,232 -0.11(-1.57%)
May 28, 2015 7.000 7.000 7.000 7.000 260 -0.29(-3.98%)
May 27, 2015 7.290 7.290 7.290 7.290 147 +0.00(+0.00%)
May 26, 2015 7.240 7.290 7.240 7.290 3,511 -0.19(-2.54%)
May 22, 2015 7.480 7.480 7.480 0 -0.13(-1.71%)
May 21, 2015 7.610 7.610 7.610 7.610 230 -0.04(-0.52%)
May 20, 2015 7.650 7.650 7.650 7.650 7,585 -0.10(-1.29%)
May 19, 2015 7.790 7.843 7.750 7.750 821 +0.32(+4.31%)
May 15, 2015 7.430 7.430 7.430 0 +0.04(+0.54%)
May 14, 2015 7.390 7.390 7.390 7.390 100 +0.00(+0.00%)
May 12, 2015 7.390 7.390 7.390 0 -0.60(-7.51%)
May 11, 2015 8.070 8.070 7.470 7.990 1,730 +0.73(+10.06%)
May 07, 2015 7.260 7.260 7.260 0 -0.27(-3.52%)
May 06, 2015 7.230 7.525 7.160 7.525 4,252 +0.04(+0.47%)
May 05, 2015 7.490 7.490 7.490 7.490 540 -0.21(-2.73%)
May 04, 2015 7.280 7.700 7.280 7.700 560 +0.36(+4.90%)
Apr 30, 2015 7.340 7.340 7.340 0 -0.50(-6.43%)
Apr 29, 2015 7.844 7.844 7.844 7.844 19,091 +0.04(+0.57%)
Apr 24, 2015 7.800 7.800 7.800 26 -0.06(-0.76%)
Apr 22, 2015 7.860 7.860 7.860 0 +0.01(+0.13%)
Apr 20, 2015 7.850 7.850 7.850 75 +0.26(+3.43%)
Apr 17, 2015 7.540 7.590 7.530 7.590 1,560 -0.03(-0.39%)
Apr 16, 2015 7.580 7.620 7.580 7.620 1,000 -0.08(-1.04%)
Apr 15, 2015 7.540 7.700 7.500 7.700 575 +0.25(+3.36%)
Apr 14, 2015 7.450 7.900 7.450 7.450 2,278 -0.05(-0.67%)
Apr 13, 2015 7.800 7.800 7.500 7.500 680 -0.02(-0.27%)
Apr 08, 2015 7.520 7.520 7.520 0 -0.21(-2.72%)
Apr 06, 2015 7.730 7.730 7.730 0 +0.35(+4.74%)
Apr 02, 2015 7.380 7.380 7.380 0 -0.07(-0.94%)
Apr 01, 2015 7.200 7.450 7.180 7.450 11,819 +0.71(+10.53%)
Mar 31, 2015 7.233 7.233 6.740 6.740 9,866 -0.31(-4.40%)
Mar 30, 2015 6.800 7.050 6.800 7.050 3,490 +0.10(+1.39%)
Mar 27, 2015 6.953 6.953 6.953 6.953 7,750 +0.00(+0.05%)
Mar 26, 2015 7.255 7.255 6.950 6.950 665 -0.41(-5.51%)
Mar 25, 2015 7.290 7.355 7.290 7.355 2,435 -0.04(-0.61%)
Mar 24, 2015 7.400 7.400 7.400 7.400 420 +0.05(+0.68%)
Mar 23, 2015 7.350 7.350 7.350 7.350 180 +0.32(+4.55%)
Mar 20, 2015 6.950 7.030 6.950 7.030 430 +0.22(+3.23%)
Mar 19, 2015 6.790 6.810 6.790 6.810 400 -0.55(-7.42%)
Mar 18, 2015 7.050 7.356 7.050 7.356 3,980 +0.54(+7.86%)
Mar 17, 2015 6.707 6.820 6.660 6.820 3,682 -0.13(-1.87%)
Mar 13, 2015 6.950 6.950 6.950 0 +0.00(+0.00%)
Mar 12, 2015 6.950 6.950 6.950 6.950 310 -0.11(-1.56%)
Mar 11, 2015 7.060 7.060 7.060 7.060 1,174 +0.03(+0.43%)
Mar 09, 2015 7.030 7.030 7.030 0 -0.16(-2.23%)
Mar 05, 2015 7.190 7.190 7.190 0 -0.18(-2.44%)
Mar 04, 2015 7.740 7.740 7.370 7.370 2,151 -0.26(-3.41%)
Mar 03, 2015 7.930 8.240 7.630 7.630 8,550 -0.16(-2.02%)
Mar 02, 2015 7.730 7.903 7.700 7.787 1,415 -0.18(-2.30%)
Feb 27, 2015 7.885 7.970 7.885 7.970 3,130 +0.44(+5.84%)
Feb 25, 2015 7.530 7.530 7.530 7.530 200 -0.15(-1.95%)
Feb 24, 2015 7.680 7.680 7.680 7.680 250 -0.27(-3.40%)
Feb 23, 2015 7.950 7.950 7.950 7.950 1,720 +0.45(+6.00%)
Feb 20, 2015 7.750 7.750 7.270 7.500 4,634 -0.07(-0.92%)
Feb 19, 2015 7.570 7.570 7.570 7.570 220 +0.00(+0.00%)
Feb 18, 2015 7.650 7.987 7.570 7.570 9,371 -0.10(-1.30%)
Feb 17, 2015 7.670 7.670 7.670 7.670 5,485 -0.24(-3.03%)
Feb 13, 2015 7.910 7.910 7.910 0 +0.56(+7.62%)
Feb 12, 2015 7.500 7.664 7.350 7.350 6,333 +0.21(+2.94%)
Feb 11, 2015 7.370 7.370 7.140 7.140 470 -0.75(-9.45%)
Feb 09, 2015 7.885 7.885 7.885 22 +0.25(+3.25%)
Feb 06, 2015 7.790 7.825 7.637 7.637 1,430 -0.61(-7.43%)
Feb 04, 2015 8.250 8.250 8.250 0 -0.02(-0.24%)
Feb 02, 2015 8.270 8.270 8.270 4 +0.47(+6.03%)
Jan 30, 2015 8.050 8.050 7.800 7.800 4,047 -0.63(-7.47%)
Jan 29, 2015 8.393 8.430 8.350 8.430 1,666 -0.11(-1.29%)
Jan 28, 2015 8.540 8.540 8.540 8.540 550 -0.09(-1.05%)
Jan 27, 2015 8.611 8.630 8.611 8.630 16,344 +0.13(+1.54%)
Jan 26, 2015 8.500 8.500 8.500 8.500 240 -0.32(-3.63%)
Jan 21, 2015 8.820 8.820 8.820 0 +0.39(+4.63%)
Jan 20, 2015 8.120 8.570 8.050 8.430 168,464 -0.47(-5.28%)
Jan 16, 2015 8.900 8.900 8.900 0 +0.30(+3.49%)
Jan 15, 2015 8.620 8.620 8.580 8.600 2,897 +0.20(+2.32%)
Jan 12, 2015 8.405 8.405 8.405 80 -0.04(-0.53%)
Jan 09, 2015 8.450 8.450 8.450 8.450 3,830 -0.26(-2.99%)
Jan 08, 2015 8.800 8.800 8.710 8.710 1,481 +0.46(+5.58%)
Jan 07, 2015 8.250 8.250 8.250 8.250 285 -0.05(-0.60%)
Jan 06, 2015 8.120 8.493 8.110 8.300 12,046 -0.15(-1.76%)
Jan 05, 2015 8.448 8.448 8.448 8.448 8,000 -0.35(-4.00%)
Jan 02, 2015 8.800 8.800 8.800 8.800 165 -0.42(-4.56%)
Dec 31, 2014 9.220 9.220 9.220 0 -0.08(-0.86%)
Dec 30, 2014 9.260 9.300 9.000 9.300 2,255 +0.54(+6.16%)
Dec 29, 2014 8.760 9.130 8.760 8.760 6,140 -0.29(-3.20%)
Dec 26, 2014 9.020 9.050 9.020 9.050 500 +0.45(+5.23%)
Dec 24, 2014 8.600 8.600 8.600 0 +0.01(+0.12%)
Dec 23, 2014 8.680 8.800 8.580 8.590 3,223 +0.01(+0.12%)
Dec 22, 2014 8.680 8.680 8.580 8.580 4,015 -0.02(-0.23%)
Dec 17, 2014 8.600 8.600 8.600 0 +0.20(+2.38%)
Dec 16, 2014 8.400 8.450 8.400 8.400 4,150 -0.31(-3.56%)
Dec 15, 2014 8.680 8.755 8.680 8.710 1,550 +0.21(+2.47%)
Dec 12, 2014 8.400 8.710 8.400 8.500 3,075 +0.10(+1.19%)
Dec 11, 2014 8.510 8.650 8.400 8.400 1,970 +0.04(+0.48%)
Dec 10, 2014 8.410 8.500 8.260 8.360 4,602 +0.10(+1.21%)
Dec 09, 2014 8.630 8.630 8.260 8.260 1,620 -0.62(-6.98%)
Dec 08, 2014 9.110 9.150 8.830 8.880 2,580 +0.02(+0.23%)
Dec 05, 2014 8.860 8.860 8.860 8.860 360 -0.13(-1.50%)
Dec 04, 2014 8.995 8.995 8.995 8.995 1,150 -0.02(-0.17%)
Dec 03, 2014 9.010 9.155 9.010 9.010 830 -0.19(-2.07%)
Dec 02, 2014 9.264 9.264 9.152 9.200 19,174 -0.06(-0.65%)
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.