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, 2017 5.840 5.840 5.840 0 -0.27(-4.42%)
Nov 29, 2017 6.110 6.110 6.110 6.110 699 -0.04(-0.65%)
Nov 28, 2017 6.185 6.250 6.080 6.150 2,516 -0.15(-2.38%)
Nov 27, 2017 6.300 6.300 6.300 6.300 465 -0.14(-2.17%)
Nov 24, 2017 6.440 6.440 6.440 6.440 490 +0.23(+3.70%)
Nov 22, 2017 6.120 6.210 6.120 6.210 13,766 +0.21(+3.50%)
Nov 21, 2017 6.000 6.000 6.000 6.000 370 +0.04(+0.67%)
Nov 20, 2017 5.960 5.960 5.960 5.960 300 -0.07(-1.16%)
Nov 16, 2017 6.030 6.030 6.030 0 +0.03(+0.50%)
Nov 14, 2017 6.000 6.000 6.000 0 -0.04(-0.66%)
Nov 13, 2017 6.040 6.040 6.040 6.040 410 -0.01(-0.17%)
Nov 10, 2017 6.050 6.050 6.050 6.050 975 -0.20(-3.20%)
Nov 09, 2017 6.250 6.250 6.250 6.250 373 +0.20(+3.31%)
Nov 08, 2017 6.050 6.050 6.050 6.050 2,269 +0.05(+0.83%)
Nov 07, 2017 6.180 6.185 6.000 6.000 1,380 -0.29(-4.61%)
Nov 06, 2017 6.455 6.455 6.290 6.290 720 -0.36(-5.41%)
Nov 02, 2017 6.650 6.650 6.650 0 +0.24(+3.74%)
Nov 01, 2017 6.410 6.410 6.410 6.410 183 -0.33(-4.90%)
Oct 30, 2017 6.740 6.740 6.740 0 -0.16(-2.32%)
Oct 25, 2017 6.900 6.900 6.900 0 -0.15(-2.13%)
Oct 23, 2017 7.050 7.050 7.050 0 -0.11(-1.54%)
Oct 20, 2017 7.160 7.160 7.160 7.160 1,095 -0.19(-2.59%)
Oct 17, 2017 7.350 7.350 7.350 0 +0.00(+0.00%)
Oct 16, 2017 7.350 7.350 7.350 7.350 325 -0.05(-0.68%)
Oct 13, 2017 7.400 7.400 7.400 7.400 100 +0.00(+0.00%)
Oct 11, 2017 7.400 7.400 7.400 0 +0.06(+0.82%)
Oct 05, 2017 7.340 7.340 7.340 0 +0.06(+0.82%)
Oct 03, 2017 7.280 7.280 7.280 0 +0.17(+2.39%)
Oct 02, 2017 7.110 7.110 7.110 7.110 190 -0.04(-0.56%)
Sep 29, 2017 7.000 7.150 7.000 7.150 4,692 +0.15(+2.14%)
Sep 28, 2017 7.000 7.000 7.000 7.000 290 +0.00(+0.00%)
Sep 27, 2017 7.290 7.290 7.000 7.000 2,004 -0.29(-3.98%)
Sep 26, 2017 7.450 7.450 7.290 7.290 692 -0.11(-1.49%)
Sep 20, 2017 7.400 7.400 7.400 0 -0.07(-0.94%)
Sep 19, 2017 7.630 7.630 7.470 7.470 874 -0.13(-1.71%)
Sep 18, 2017 7.600 7.600 7.600 7.600 170 -0.03(-0.39%)
Sep 15, 2017 7.600 7.630 7.600 7.630 667 -0.01(-0.13%)
Sep 14, 2017 7.640 7.640 7.640 7.640 118 +0.34(+4.66%)
Sep 11, 2017 7.300 7.300 7.300 0 +0.10(+1.39%)
Sep 06, 2017 7.200 7.200 7.200 0 +0.24(+3.45%)
Sep 01, 2017 6.960 6.960 6.960 0 -0.24(-3.33%)
Aug 31, 2017 7.200 7.200 7.200 7.200 100 +0.19(+2.71%)
Aug 30, 2017 7.250 7.250 7.010 7.010 1,800 -0.28(-3.84%)
Aug 29, 2017 7.350 7.350 7.290 7.290 500 -0.01(-0.14%)
Aug 28, 2017 7.300 7.300 7.300 7.300 2,365 -0.20(-2.67%)
Aug 23, 2017 7.500 7.500 7.500 0 +0.34(+4.75%)
Aug 18, 2017 7.160 7.160 7.160 39 -0.04(-0.56%)
Aug 17, 2017 7.200 7.200 7.200 7.200 337 +0.30(+4.35%)
Aug 14, 2017 6.900 6.900 6.900 0 +0.37(+5.67%)
Aug 11, 2017 6.530 6.530 6.530 6.530 543 -0.05(-0.76%)
Aug 08, 2017 6.580 6.580 6.580 10 -0.10(-1.50%)
Aug 07, 2017 6.680 6.680 6.680 6.680 265 +0.27(+4.21%)
Aug 04, 2017 6.628 6.628 6.410 6.410 353 -0.14(-2.14%)
Aug 03, 2017 6.550 6.550 6.550 6.550 604 +0.04(+0.61%)
Aug 01, 2017 6.510 6.510 6.510 0 -0.09(-1.36%)
Jul 28, 2017 6.600 6.600 6.600 0 +0.05(+0.76%)
Jul 26, 2017 6.550 6.550 6.550 0 +0.10(+1.55%)
Jul 24, 2017 6.450 6.450 6.450 54 -0.25(-3.73%)
Jul 20, 2017 6.700 6.700 6.700 0 +0.10(+1.52%)
Jul 18, 2017 6.600 6.600 6.600 0 +0.20(+3.12%)
Jul 17, 2017 6.383 6.400 6.310 6.400 2,900 +0.10(+1.59%)
Jul 14, 2017 6.300 6.300 6.300 6.300 734 -0.02(-0.32%)
Jul 12, 2017 6.320 6.320 6.320 90 +0.12(+1.94%)
Jul 11, 2017 6.320 6.320 6.050 6.200 562 +0.48(+8.39%)
Jul 10, 2017 5.700 5.720 5.700 5.720 2,005 +0.02(+0.35%)
Jul 07, 2017 5.700 5.700 5.700 5.700 542 +0.15(+2.70%)
Jul 05, 2017 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 03, 2017 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jun 29, 2017 5.550 5.550 5.550 0 +0.22(+4.13%)
Jun 28, 2017 5.330 5.330 5.330 5.330 962 -0.06(-1.11%)
Jun 27, 2017 5.390 5.390 5.390 5.390 735 -0.28(-4.94%)
Jun 26, 2017 5.670 5.670 5.670 5.670 1,283 +0.26(+4.81%)
Jun 23, 2017 5.488 5.488 5.390 5.410 1,684 -0.02(-0.37%)
Jun 22, 2017 5.830 5.830 5.420 5.430 1,731 +0.04(+0.74%)
Jun 21, 2017 5.600 5.600 5.390 5.390 1,049 -0.41(-7.07%)
Jun 20, 2017 5.750 5.820 5.600 5.800 5,464 -0.02(-0.34%)
Jun 15, 2017 5.820 5.820 5.820 0 -0.36(-5.83%)
Jun 13, 2017 6.180 6.180 6.180 73 +0.08(+1.31%)
Jun 12, 2017 6.275 6.275 6.100 6.100 595 -0.29(-4.46%)
Jun 09, 2017 6.200 6.200 6.030 6.385 2,208 +0.33(+5.54%)
Jun 08, 2017 6.310 6.310 6.050 6.050 3,350 -0.65(-9.70%)
Jun 07, 2017 6.650 6.810 6.650 6.700 67,594 +0.25(+3.88%)
Jun 06, 2017 6.450 6.450 6.450 6.450 1,688 +0.00(+0.00%)
Jun 05, 2017 6.450 6.450 6.450 6.450 507 -0.52(-7.46%)
Jun 01, 2017 6.970 6.970 6.970 0 +0.52(+8.06%)
May 31, 2017 6.450 6.450 6.450 6.450 259 +0.16(+2.54%)
May 26, 2017 6.290 6.290 6.290 0 -0.29(-4.41%)
May 24, 2017 6.580 6.580 6.580 0 +0.31(+4.94%)
May 22, 2017 6.270 6.270 6.270 77 -0.48(-7.11%)
May 19, 2017 6.530 6.750 6.530 6.750 2,491 +0.75(+12.50%)
May 18, 2017 6.000 6.220 6.000 6.000 349 -1.60(-21.05%)
May 16, 2017 7.600 7.600 7.600 0 +0.40(+5.56%)
May 15, 2017 7.240 7.240 7.200 7.200 477 -0.02(-0.28%)
May 12, 2017 6.950 7.220 6.950 7.220 4,800 +0.43(+6.33%)
May 10, 2017 6.790 6.790 6.790 0 +0.21(+3.19%)
May 09, 2017 6.520 6.635 6.520 6.580 3,616 +0.07(+1.00%)
May 08, 2017 6.515 6.515 6.410 6.515 938 -0.17(-2.47%)
May 04, 2017 6.680 6.680 6.680 0 -0.41(-5.78%)
May 02, 2017 7.090 7.090 7.090 0 -0.14(-1.94%)
Apr 28, 2017 7.230 7.230 7.230 62 +0.08(+1.12%)
Apr 27, 2017 7.280 7.280 7.150 7.150 502 -0.28(-3.77%)
Apr 26, 2017 7.430 7.430 7.430 7.430 1,154 -0.05(-0.67%)
Apr 24, 2017 7.480 7.480 7.480 0 +0.03(+0.40%)
Apr 21, 2017 7.450 7.450 7.450 7.450 360 -0.02(-0.27%)
Apr 20, 2017 7.480 7.535 7.470 7.470 1,453 -0.12(-1.58%)
Apr 19, 2017 7.675 7.675 7.590 7.590 320 -0.03(-0.39%)
Apr 17, 2017 7.620 7.620 7.620 0 -0.03(-0.39%)
Apr 12, 2017 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 10, 2017 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 07, 2017 7.650 7.650 7.650 7.650 995 -0.30(-3.77%)
Apr 05, 2017 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 04, 2017 7.950 7.950 7.950 7.950 346 -0.10(-1.24%)
Apr 03, 2017 8.050 8.050 8.050 8.050 100 -0.14(-1.71%)
Mar 31, 2017 8.190 8.190 8.190 8.190 101 +0.32(+4.07%)
Mar 30, 2017 7.870 7.870 7.870 7.870 134 -0.14(-1.75%)
Mar 29, 2017 7.960 8.020 7.880 8.010 6,476 +0.25(+3.22%)
Mar 28, 2017 7.820 7.820 7.730 7.760 3,570 +0.01(+0.13%)
Mar 27, 2017 7.750 7.750 7.750 7.750 240 -0.32(-3.97%)
Mar 21, 2017 8.070 8.070 8.070 0 -0.33(-3.93%)
Mar 16, 2017 8.400 8.400 8.400 0 +0.01(+0.12%)
Mar 15, 2017 8.390 8.390 8.390 8.390 526 +0.28(+3.45%)
Mar 09, 2017 8.110 8.110 8.110 49 -0.51(-5.92%)
Mar 03, 2017 8.620 8.620 8.620 0 +0.57(+7.08%)
Mar 02, 2017 8.150 8.150 8.050 8.050 2,162 +0.23(+2.94%)
Mar 01, 2017 8.305 8.305 7.820 7.820 1,082 -0.27(-3.34%)
Feb 27, 2017 8.090 8.090 8.090 0 -0.21(-2.53%)
Feb 24, 2017 8.235 8.300 8.235 8.300 2,617 -0.23(-2.75%)
Feb 23, 2017 8.410 8.535 8.410 8.535 428 +0.35(+4.21%)
Feb 22, 2017 8.190 8.190 8.190 8.190 144 +0.41(+5.27%)
Feb 17, 2017 7.780 7.780 7.780 58 -0.16(-2.02%)
Feb 16, 2017 7.830 7.940 7.830 7.940 701 +0.43(+5.73%)
Feb 15, 2017 7.765 7.765 7.510 7.510 475 -0.02(-0.27%)
Feb 13, 2017 7.530 7.530 7.530 0 -0.12(-1.57%)
Feb 10, 2017 7.650 7.650 7.650 7.650 993 +0.25(+3.38%)
Feb 09, 2017 7.400 7.450 7.400 7.400 2,391 +0.35(+4.96%)
Feb 08, 2017 7.050 7.050 7.050 7.050 440 -0.40(-5.31%)
Feb 07, 2017 7.445 7.445 7.445 7.445 190 +0.10(+1.29%)
Feb 06, 2017 7.350 7.350 7.350 7.350 700 -0.08(-1.08%)
Feb 03, 2017 7.430 7.430 7.430 7.430 117 +0.10(+1.36%)
Feb 02, 2017 7.330 7.330 7.330 7.330 285 +0.16(+2.23%)
Feb 01, 2017 7.170 7.170 7.170 7.170 1,600 +0.10(+1.41%)
Jan 31, 2017 7.070 7.070 7.070 7.070 169 +0.02(+0.28%)
Jan 30, 2017 7.050 7.050 7.050 7.050 285 -0.01(-0.14%)
Jan 27, 2017 7.047 7.060 6.950 7.060 1,942 +0.30(+4.44%)
Jan 25, 2017 6.760 6.760 6.760 36 -0.00(-0.07%)
Jan 24, 2017 6.850 6.850 6.765 6.765 1,259 -0.02(-0.32%)
Jan 23, 2017 6.800 6.800 6.787 6.787 1,150 +0.20(+2.99%)
Jan 18, 2017 6.590 6.590 6.590 0 -0.19(-2.80%)
Jan 17, 2017 6.750 6.780 6.750 6.780 3,226 +0.11(+1.65%)
Jan 13, 2017 6.670 6.670 6.670 0 +0.04(+0.60%)
Jan 12, 2017 6.690 6.740 6.630 6.630 4,990 +0.37(+5.83%)
Jan 10, 2017 6.265 6.265 6.265 0 +0.01(+0.16%)
Jan 05, 2017 6.255 6.255 6.255 59 +0.17(+2.78%)
Jan 04, 2017 6.175 6.175 6.086 6.086 283 +0.23(+3.86%)
Dec 29, 2016 5.860 5.860 5.860 0 +0.16(+2.81%)
Dec 23, 2016 5.700 5.700 5.700 0 -0.03(-0.52%)
Dec 22, 2016 5.780 5.800 5.730 5.730 1,631 -0.03(-0.52%)
Dec 21, 2016 5.730 5.760 5.730 5.760 745 +0.02(+0.35%)
Dec 20, 2016 5.720 5.754 5.720 5.740 1,930 -0.18(-3.04%)
Dec 19, 2016 5.930 5.940 5.890 5.920 893 +0.00(+0.00%)
Dec 16, 2016 5.890 6.155 5.890 5.920 6,285 +0.06(+1.02%)
Dec 15, 2016 5.836 5.860 5.760 5.860 1,263 -0.03(-0.59%)
Dec 14, 2016 5.895 5.895 5.895 5.895 310 -0.07(-1.17%)
Dec 13, 2016 5.910 5.970 5.910 5.965 1,445 +0.08(+1.45%)
Dec 12, 2016 5.800 5.880 5.800 5.880 2,518 -0.02(-0.34%)
Dec 09, 2016 5.800 5.900 5.800 5.900 2,241 -0.07(-1.17%)
Dec 08, 2016 5.790 5.970 5.790 5.970 798 +0.23(+4.01%)
Dec 07, 2016 5.805 5.805 5.720 5.740 1,560 +0.04(+0.61%)
Dec 06, 2016 5.705 5.705 5.705 5.705 150 -0.10(-1.72%)
Dec 05, 2016 5.735 5.805 5.735 5.805 780 +0.12(+2.11%)
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.