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, 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%)
Dec 02, 2016 5.685 5.685 5.685 5.685 270 -0.52(-8.31%)
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%)
Sep 02, 2016 6.900 6.900 6.900 0 +0.19(+2.83%)
Aug 31, 2016 6.710 6.710 6.710 0 -0.04(-0.59%)
Aug 29, 2016 6.750 6.750 6.750 0 +0.01(+0.15%)
Aug 26, 2016 6.820 6.915 6.740 6.740 1,869 +0.04(+0.60%)
Aug 25, 2016 6.700 6.700 6.700 6.700 545 -0.05(-0.74%)
Aug 24, 2016 6.750 6.750 6.750 6.750 100 -0.25(-3.57%)
Aug 22, 2016 7.000 7.000 7.000 0 +0.30(+4.48%)
Aug 19, 2016 6.680 6.700 6.680 6.700 575 -0.25(-3.60%)
Aug 18, 2016 6.950 6.950 6.950 6.950 100 +0.20(+2.96%)
Aug 15, 2016 6.750 6.750 6.750 0 +0.06(+0.90%)
Aug 12, 2016 6.690 6.690 6.690 6.690 171 +0.23(+3.59%)
Aug 10, 2016 6.458 6.458 6.458 0 -0.15(-2.30%)
Aug 09, 2016 6.610 6.610 6.610 6.610 130 +0.10(+1.54%)
Aug 08, 2016 6.562 6.562 6.510 6.510 1,205 -0.59(-8.31%)
Aug 05, 2016 6.820 7.110 6.820 7.100 1,102 +0.65(+10.08%)
Aug 04, 2016 6.450 6.450 6.450 6.450 270 +0.43(+7.14%)
Aug 02, 2016 6.020 6.020 6.020 0 -0.53(-8.09%)
Aug 01, 2016 6.550 6.550 6.550 6.550 1,384 +0.12(+1.87%)
Jul 27, 2016 6.430 6.430 6.430 0 -0.08(-1.15%)
Jul 22, 2016 6.505 6.505 6.505 0 +0.21(+3.29%)
Jul 15, 2016 6.298 6.298 6.298 0 -0.29(-4.37%)
Jul 14, 2016 6.450 6.585 6.450 6.585 10,931 +0.33(+5.36%)
Jul 13, 2016 6.200 6.250 6.200 6.250 605 +0.05(+0.81%)
Jul 12, 2016 6.350 6.350 6.200 6.200 7,336 +0.01(+0.16%)
Jul 11, 2016 6.000 6.190 6.000 6.190 265 +0.26(+4.38%)
Jul 08, 2016 5.960 5.960 5.930 5.930 1,629 +0.05(+0.85%)
Jul 07, 2016 5.930 5.930 5.880 5.880 2,967 -0.06(-1.01%)
Jul 05, 2016 5.880 5.940 5.880 5.940 1,159 -0.06(-1.00%)
Jul 01, 2016 6.000 6.000 6.000 0 +0.03(+0.50%)
Jun 30, 2016 5.970 5.970 5.970 5.970 355 -0.10(-1.65%)
Jun 29, 2016 6.070 6.070 6.070 6.070 789 +0.50(+9.07%)
Jun 24, 2016 5.565 5.565 5.565 0 -0.03(-0.62%)
Jun 23, 2016 5.600 5.600 5.600 5.600 199 +0.23(+4.38%)
Jun 22, 2016 5.365 5.365 5.365 5.365 170 +0.27(+5.20%)
Jun 21, 2016 5.060 5.150 5.050 5.100 5,006 +0.11(+2.20%)
Jun 20, 2016 5.000 5.000 4.990 4.990 2,570 +0.29(+6.17%)
Jun 16, 2016 4.700 4.700 4.700 0 +0.24(+5.38%)
Jun 15, 2016 4.460 4.460 4.460 4.460 185 -0.12(-2.62%)
Jun 10, 2016 4.580 4.580 4.580 0 +0.01(+0.22%)
Jun 08, 2016 4.570 4.570 4.570 0 +0.27(+6.28%)
Jun 07, 2016 4.315 4.315 4.300 4.300 760 -0.04(-0.81%)
Jun 06, 2016 4.335 4.335 4.335 4.335 204 +0.00(+0.11%)
Jun 01, 2016 4.330 4.330 4.330 0 +0.13(+3.10%)
May 31, 2016 4.200 4.200 4.200 4.200 9,505 -0.18(-4.11%)
May 27, 2016 4.380 4.380 4.380 0 +0.19(+4.53%)
May 26, 2016 4.300 4.300 4.190 4.190 410 -0.02(-0.59%)
May 25, 2016 4.300 4.300 4.050 4.215 860 -0.38(-8.37%)
May 20, 2016 4.600 4.600 4.600 0 +0.20(+4.55%)
May 19, 2016 4.330 4.550 4.330 4.400 1,024 -0.46(-9.47%)
May 18, 2016 4.579 4.860 4.440 4.860 453 +0.00(+0.10%)
May 17, 2016 4.855 4.855 4.855 4.855 710 -0.04(-0.92%)
May 16, 2016 4.900 4.900 4.900 4.900 100 -0.05(-1.01%)
May 13, 2016 5.060 5.180 4.950 4.950 3,216 -0.19(-3.70%)
May 12, 2016 5.225 5.225 5.140 5.140 5,052 -0.11(-2.10%)
May 11, 2016 5.250 5.250 5.250 5.250 1,150 +0.29(+5.85%)
May 10, 2016 4.950 4.970 4.950 4.960 900 +0.22(+4.64%)
May 09, 2016 4.740 4.740 4.740 4.740 340 -0.01(-0.21%)
May 06, 2016 4.935 4.935 4.750 4.750 4,125 -0.30(-5.94%)
May 02, 2016 5.050 5.050 5.050 0 -0.19(-3.63%)
Apr 29, 2016 5.345 5.345 5.210 5.240 1,399 -0.21(-3.85%)
Apr 28, 2016 5.550 5.550 5.450 5.450 1,970 +0.21(+4.01%)
Apr 27, 2016 5.240 5.240 5.240 5.240 260 +0.06(+1.16%)
Apr 26, 2016 5.200 5.200 5.180 5.180 2,455 -0.22(-4.07%)
Apr 21, 2016 5.400 5.400 5.400 0 +0.20(+3.85%)
Apr 20, 2016 5.020 5.200 5.020 5.200 3,385 +0.12(+2.36%)
Apr 19, 2016 5.080 5.080 5.080 5.080 115 +0.04(+0.79%)
Apr 18, 2016 5.225 5.225 4.950 5.040 835 -0.20(-3.82%)
Apr 15, 2016 5.465 5.470 5.230 5.240 5,160 -0.39(-6.93%)
Apr 14, 2016 5.350 5.640 5.207 5.630 3,981 +0.26(+4.84%)
Apr 13, 2016 5.425 5.425 5.250 5.370 8,720 +0.41(+8.26%)
Apr 11, 2016 4.960 4.960 4.960 0 -0.11(-2.17%)
Apr 08, 2016 5.080 5.080 5.050 5.070 9,197 +0.42(+9.03%)
Apr 07, 2016 4.890 4.890 4.650 4.650 7,850 -0.14(-2.92%)
Apr 05, 2016 4.790 4.790 4.790 0 -0.23(-4.58%)
Apr 04, 2016 5.175 5.175 5.020 5.020 4,680 -0.28(-5.28%)
Apr 01, 2016 5.135 5.300 4.750 5.300 6,762 +0.31(+6.21%)
Mar 31, 2016 4.990 4.990 4.990 4.990 255 -0.07(-1.38%)
Mar 30, 2016 5.030 5.340 5.030 5.060 893 +0.19(+3.90%)
Mar 29, 2016 5.000 5.000 4.850 4.870 775 -0.02(-0.41%)
Mar 28, 2016 4.890 4.890 4.890 4.890 2,355 -0.17(-3.36%)
Mar 23, 2016 5.060 5.060 5.060 0 +0.01(+0.20%)
Mar 22, 2016 5.240 5.240 5.000 5.050 6,580 +0.00(+0.00%)
Mar 21, 2016 5.050 5.050 5.050 5.050 335 +0.29(+6.09%)
Mar 18, 2016 4.760 4.760 4.760 4.760 605 +0.20(+4.39%)
Mar 17, 2016 4.600 4.700 4.560 4.560 9,221 +0.51(+12.59%)
Mar 15, 2016 4.050 4.050 4.050 0 -0.80(-16.49%)
Mar 11, 2016 4.850 4.850 4.850 0 +0.18(+3.85%)
Mar 10, 2016 4.750 4.750 4.670 4.670 280 -0.40(-7.88%)
Mar 09, 2016 5.069 5.069 5.069 5.069 37,605 +0.36(+7.67%)
Mar 07, 2016 4.708 4.708 4.708 0 -0.07(-1.51%)
Mar 04, 2016 4.780 4.420 4.780 1,636 +0.36(+8.14%)
Mar 03, 2016 3.970 4.420 3.970 4.420 2,611 +0.62(+16.32%)
Mar 02, 2016 3.800 3.800 3.800 3.800 780 -0.05(-1.30%)
Mar 01, 2016 3.945 3.945 3.850 3.850 415 +0.20(+5.48%)
Feb 29, 2016 3.875 3.875 3.650 3.650 3,015 -0.12(-3.18%)
Feb 26, 2016 3.780 3.780 3.770 3.770 535 +0.09(+2.45%)
Feb 25, 2016 3.805 3.805 3.680 3.680 700 +0.10(+2.79%)
Feb 24, 2016 4.000 4.000 3.580 3.580 1,298 -0.10(-2.72%)
Feb 23, 2016 4.010 4.160 3.660 3.680 7,024 -0.22(-5.64%)
Feb 22, 2016 3.970 3.970 3.900 3.900 840 +0.04(+1.04%)
Feb 19, 2016 3.860 3.860 3.860 3.860 8,686 +0.14(+3.76%)
Feb 18, 2016 3.720 3.720 3.720 3.720 270 -0.42(-10.14%)
Feb 17, 2016 3.940 4.140 3.940 4.140 200 +0.48(+13.11%)
Feb 16, 2016 3.660 3.660 3.660 3.660 1,140 +0.07(+1.95%)
Feb 11, 2016 3.590 3.590 3.590 0 -0.50(-12.33%)
Feb 10, 2016 4.095 4.095 4.095 4.095 6,800 +0.23(+6.09%)
Feb 09, 2016 3.860 3.860 3.860 3.860 250 +0.00(+0.00%)
Feb 08, 2016 3.894 3.894 3.860 3.860 890 -0.13(-3.26%)
Feb 04, 2016 3.990 3.990 3.990 0 +0.16(+4.18%)
Feb 02, 2016 3.830 3.830 3.830 0 +0.35(+10.06%)
Feb 01, 2016 3.480 3.480 3.480 3.480 800 +0.05(+1.46%)
Jan 29, 2016 3.350 3.450 3.350 3.430 7,045 +0.30(+9.48%)
Jan 27, 2016 3.133 3.133 3.133 0 +0.13(+4.43%)
Jan 22, 2016 3.000 3.000 3.000 0 +0.11(+3.81%)
Jan 21, 2016 2.880 2.890 2.880 2.890 830 +0.10(+3.58%)
Jan 20, 2016 2.870 2.870 2.790 2.790 1,665 -0.11(-3.79%)
Jan 19, 2016 2.990 2.990 2.900 2.900 560 -0.33(-10.22%)
Jan 14, 2016 3.230 3.230 3.230 0 -0.10(-3.00%)
Jan 13, 2016 3.600 3.600 3.330 3.330 65,439 -0.17(-4.76%)
Jan 12, 2016 3.499 3.499 3.430 3.496 13,640 +0.02(+0.47%)
Jan 11, 2016 3.450 3.480 3.432 3.480 24,278 +0.06(+1.75%)
Jan 08, 2016 3.635 3.635 3.420 3.420 1,570 -0.03(-0.87%)
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.