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, 2016 6.200 6.200 6.200 0 +0.04(+0.65%)
Nov 28, 2016 6.160 6.160 6.160 27 +0.13(+2.16%)
Nov 23, 2016 6.030 6.030 6.030 0 -0.06(-1.07%)
Nov 22, 2016 6.140 6.140 6.000 6.095 2,516 +0.17(+2.96%)
Nov 21, 2016 6.075 6.075 5.920 5.920 2,630 -0.05(-0.92%)
Nov 18, 2016 6.290 6.290 5.940 5.975 1,856 -0.04(-0.67%)
Nov 17, 2016 5.860 6.200 5.840 6.015 2,920 +0.14(+2.47%)
Nov 16, 2016 5.800 5.925 5.800 5.870 4,451 +0.23(+4.10%)
Nov 15, 2016 5.639 5.639 5.639 5.639 104 -0.04(-0.72%)
Nov 14, 2016 5.790 5.790 5.650 5.680 1,464 -0.17(-2.91%)
Nov 11, 2016 6.150 6.180 5.690 5.850 3,000 -0.87(-12.95%)
Nov 10, 2016 7.080 7.080 6.720 6.720 6,547 -0.79(-10.52%)
Nov 09, 2016 7.470 7.510 7.470 7.510 2,281 -0.23(-2.97%)
Nov 08, 2016 7.550 7.740 7.550 7.740 2,872 +0.28(+3.75%)
Nov 07, 2016 7.260 7.460 7.260 7.460 3,721 +0.35(+5.00%)
Nov 04, 2016 7.105 7.105 7.105 7.105 230 +0.01(+0.07%)
Nov 03, 2016 7.120 7.120 7.050 7.100 1,306 +0.16(+2.31%)
Nov 02, 2016 6.940 7.019 6.940 6.940 1,459 -0.23(-3.21%)
Nov 01, 2016 7.300 7.300 7.170 7.170 511 -0.29(-3.89%)
Oct 31, 2016 7.100 7.460 7.100 7.460 3,021 +0.17(+2.33%)
Oct 28, 2016 7.290 7.290 7.290 7.290 130 +0.00(+0.07%)
Oct 26, 2016 7.285 7.285 7.285 40 -0.04(-0.53%)
Oct 25, 2016 7.324 7.324 7.324 7.324 191 -0.07(-0.89%)
Oct 24, 2016 7.390 7.390 7.390 7.390 653 +0.19(+2.64%)
Oct 21, 2016 7.265 7.320 7.200 7.200 33,746 -0.05(-0.69%)
Oct 20, 2016 7.340 7.340 7.250 7.250 2,510 -0.01(-0.21%)
Oct 19, 2016 7.245 7.320 7.230 7.265 2,621 +0.17(+2.47%)
Oct 18, 2016 6.975 7.150 6.975 7.090 4,876 +0.27(+3.96%)
Oct 14, 2016 6.820 6.820 6.820 0 +0.11(+1.64%)
Oct 13, 2016 6.600 6.710 6.600 6.710 3,348 +0.19(+2.91%)
Oct 12, 2016 6.520 6.520 6.520 6.520 117 +0.06(+0.96%)
Oct 06, 2016 6.458 6.458 6.458 0 -0.05(-0.80%)
Oct 05, 2016 6.590 6.605 6.510 6.510 535 +0.00(+0.08%)
Oct 03, 2016 6.505 6.505 6.505 5 -0.09(-1.44%)
Sep 30, 2016 6.590 6.600 6.590 6.600 557 -0.01(-0.14%)
Sep 29, 2016 6.609 6.609 6.609 6.609 0 +0.00(+0.00%)
Sep 28, 2016 6.609 6.609 6.609 6.609 84 +0.00(+0.00%)
Sep 27, 2016 6.550 6.670 6.550 6.609 1,262 -0.18(-2.67%)
Sep 26, 2016 6.790 6.790 6.710 6.790 2,887 +0.07(+1.04%)
Sep 23, 2016 6.720 6.720 6.720 6.720 380 -0.04(-0.59%)
Sep 21, 2016 6.760 6.760 6.760 27 +0.04(+0.60%)
Sep 20, 2016 6.500 6.720 6.500 6.720 15,318 +0.30(+4.67%)
Sep 19, 2016 6.390 6.420 6.390 6.420 800 +0.08(+1.26%)
Sep 16, 2016 6.340 6.340 6.340 6.340 150 -0.09(-1.48%)
Sep 15, 2016 6.090 6.435 6.090 6.435 498 +0.18(+2.96%)
Sep 14, 2016 6.250 6.250 6.250 6.250 590 -0.13(-2.04%)
Sep 13, 2016 6.260 6.380 6.260 6.380 1,158 -0.09(-1.47%)
Sep 12, 2016 6.417 6.475 6.380 6.475 2,660 +0.00(+0.08%)
Sep 09, 2016 6.650 6.650 6.470 6.470 481 -0.43(-6.23%)
Sep 07, 2016 6.900 6.900 6.900 0 -0.02(-0.29%)
Sep 06, 2016 6.700 6.920 6.700 6.920 1,356 +0.02(+0.29%)
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.