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 (%)
Dec 29, 2006 9.800 9.800 9.800 9.800 419 +0.56(+6.06%)
Dec 28, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 27, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 26, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 22, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 21, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 20, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 19, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 18, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 15, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 14, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 13, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 12, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 11, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 08, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 07, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 06, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 05, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 04, 2006 9.240 9.240 9.240 9.240 0 +0.00(+0.00%)
Dec 01, 2006 9.240 9.240 9.240 9.240 26,050 +0.29(+3.24%)
Nov 30, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Nov 29, 2006 8.950 9.240 8.950 8.950 46,462 -0.35(-3.76%)
Nov 28, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 27, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 24, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 22, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 21, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 20, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 17, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 16, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 15, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Nov 14, 2006 9.300 9.600 9.300 9.300 2,200 +0.15(+1.64%)
Nov 13, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 10, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 09, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 08, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 07, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 06, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 03, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 02, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 01, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Oct 31, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Oct 30, 2006 9.150 9.150 9.150 9.150 25,800 -0.77(-7.76%)
Oct 27, 2006 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Oct 26, 2006 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Oct 25, 2006 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Oct 24, 2006 9.920 9.920 9.920 9.920 35,500 +0.27(+2.80%)
Oct 23, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 20, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 19, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 18, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 17, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 16, 2006 9.650 9.650 9.650 9.650 100 -0.55(-5.39%)
Oct 13, 2006 10.20 10.20 10.20 10.20 68,700 +1.25(+13.97%)
Oct 12, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Oct 11, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Oct 10, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Oct 09, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Oct 06, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Oct 05, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Oct 04, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Oct 03, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Oct 02, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 29, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 28, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 27, 2006 8.950 9.100 8.950 8.950 30,200 +0.40(+4.68%)
Sep 26, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Sep 25, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Sep 22, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Sep 21, 2006 8.550 8.600 8.550 8.550 1,200 -0.88(-9.33%)
Sep 20, 2006 9.430 9.430 9.430 9.430 0 +0.00(+0.00%)
Sep 19, 2006 9.430 9.430 9.430 9.430 100,750 +0.01(+0.11%)
Sep 18, 2006 9.420 9.420 9.420 9.420 42,500 +0.62(+7.05%)
Sep 15, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 14, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 13, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 12, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 11, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 08, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 07, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 06, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 05, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 01, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 31, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 30, 2006 8.800 8.800 8.800 8.800 57,000 -0.27(-2.98%)
Aug 29, 2006 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 28, 2006 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 25, 2006 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 24, 2006 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 23, 2006 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 22, 2006 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 21, 2006 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 18, 2006 9.070 9.070 9.070 9.070 386,700 -0.17(-1.84%)
Aug 17, 2006 9.240 9.240 9.240 9.240 98,000 +0.21(+2.33%)
Aug 16, 2006 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Aug 15, 2006 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Aug 14, 2006 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Aug 11, 2006 9.030 9.030 9.030 9.030 30,000 +0.15(+1.69%)
Aug 10, 2006 8.880 8.880 8.880 8.880 0 +0.00(+0.00%)
Aug 09, 2006 8.880 8.880 8.880 8.880 34,300 +0.44(+5.21%)
Aug 08, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Aug 07, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Aug 04, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Aug 03, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Aug 02, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Aug 01, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Jul 31, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Jul 28, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Jul 27, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Jul 26, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Jul 25, 2006 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Jul 24, 2006 8.440 8.440 8.440 8.440 65,200 +0.44(+5.50%)
Jul 21, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 20, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 19, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 18, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 17, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 14, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 13, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 12, 2006 8.000 8.000 8.000 8.000 336 +0.75(+10.34%)
Jul 11, 2006 7.500 7.250 7.250 7.250 100 -0.25(-3.33%)
Jul 10, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 07, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 06, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 05, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jul 03, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 30, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 29, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 28, 2006 7.500 7.850 7.500 7.500 67,343 +0.15(+2.04%)
Jun 27, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 23, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 22, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 21, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 20, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 19, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 16, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 15, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 14, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 13, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 12, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 09, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 08, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 07, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 06, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 05, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 02, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 01, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
May 31, 2006 7.350 7.350 7.350 7.350 103,400 +0.00(+0.00%)
May 30, 2006 7.350 7.350 7.350 7.350 114 +0.00(+0.00%)
May 26, 2006 7.350 7.350 7.350 7.350 8,800 +0.00(+0.00%)
May 25, 2006 7.350 7.350 7.350 7.350 4,250 +0.85(+13.08%)
May 24, 2006 6.500 6.500 6.500 6.500 1,000 -1.30(-16.67%)
May 23, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
May 22, 2006 7.800 7.800 7.800 7.800 53,800 -0.29(-3.58%)
May 19, 2006 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
May 18, 2006 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
May 17, 2006 8.750 8.090 8.090 8.090 24,800 -0.66(-7.54%)
May 16, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 15, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 12, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 11, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 10, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 09, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 08, 2006 8.750 8.750 8.750 8.750 200 -0.05(-0.57%)
May 05, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
May 04, 2006 8.800 8.800 8.800 8.800 258 +0.00(+0.00%)
May 03, 2006 8.800 8.800 8.800 8.800 156 -0.20(-2.22%)
May 02, 2006 9.000 9.000 8.700 9.000 4,359 +0.40(+4.65%)
May 01, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 28, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 27, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 26, 2006 8.600 8.600 8.600 8.600 520 +0.33(+3.99%)
Apr 25, 2006 8.270 9.000 8.800 8.270 69,105 +0.00(+0.00%)
Apr 24, 2006 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Apr 21, 2006 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Apr 20, 2006 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Apr 19, 2006 8.270 8.500 8.270 8.270 722 +0.00(+0.00%)
Apr 18, 2006 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Apr 17, 2006 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Apr 13, 2006 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Apr 12, 2006 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Apr 11, 2006 8.270 8.500 8.270 8.270 519 -0.05(-0.60%)
Apr 10, 2006 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
Apr 07, 2006 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
Apr 06, 2006 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
Apr 05, 2006 8.320 8.750 8.320 8.320 24,324 -0.23(-2.69%)
Apr 04, 2006 8.550 8.550 8.550 8.550 32,000 +0.55(+6.88%)
Apr 03, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 31, 2006 8.000 8.000 8.000 8.000 425 +0.10(+1.27%)
Mar 30, 2006 7.900 7.900 7.900 7.900 100 -0.40(-4.82%)
Mar 29, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 28, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 27, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 24, 2006 8.300 8.300 8.300 8.300 0 -0.30(-3.49%)
Mar 21, 2006 8.600 8.600 8.600 8.600 35,100 -0.16(-1.83%)
Mar 20, 2006 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Mar 17, 2006 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Mar 16, 2006 8.760 8.760 8.760 8.760 289,000 +0.21(+2.46%)
Mar 15, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Mar 14, 2006 8.480 8.550 8.550 8.550 60,000 +0.07(+0.83%)
Mar 13, 2006 8.480 8.480 8.480 8.480 0 +0.00(+0.00%)
Mar 10, 2006 8.480 8.480 8.480 8.480 0 +0.00(+0.00%)
Mar 09, 2006 8.480 8.480 8.480 8.480 0 +0.00(+0.00%)
Mar 08, 2006 8.480 8.480 8.480 8.480 0 +0.00(+0.00%)
Mar 07, 2006 8.480 8.480 8.480 8.480 28,300 +0.03(+0.36%)
Mar 06, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 03, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 02, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 01, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 28, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 27, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 24, 2006 8.450 8.450 8.450 8.450 585 +0.05(+0.60%)
Feb 23, 2006 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 22, 2006 8.400 8.400 8.400 8.400 165 +0.20(+2.44%)
Feb 21, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 17, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 16, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 15, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 14, 2006 8.200 8.200 8.200 8.200 100 +0.25(+3.14%)
Feb 13, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Feb 10, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Feb 09, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Feb 08, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Feb 07, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Feb 06, 2006 7.950 7.950 7.950 7.950 104 +0.07(+0.89%)
Feb 03, 2006 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
Feb 02, 2006 7.880 7.880 7.880 7.880 206 +0.78(+10.99%)
Feb 01, 2006 7.100 7.100 7.100 7.100 200 -0.77(-9.78%)
Jan 31, 2006 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jan 30, 2006 7.870 7.870 7.870 7.870 25,500 -0.11(-1.38%)
Jan 27, 2006 7.980 7.980 7.980 7.980 3,700 +0.58(+7.84%)
Jan 26, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 25, 2006 7.400 7.400 7.400 7.400 895 -0.04(-0.54%)
Jan 24, 2006 7.440 7.440 7.440 7.440 712,400 +0.14(+1.92%)
Jan 23, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 20, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 19, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 18, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 17, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 13, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 12, 2006 7.300 7.300 7.300 7.300 239 +0.68(+10.27%)
Jan 11, 2006 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Jan 10, 2006 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Jan 09, 2006 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Jan 06, 2006 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Jan 05, 2006 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Jan 04, 2006 6.300 6.620 6.620 6.620 23,000 +0.32(+5.08%)
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.