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, 2017 6.300 6.300 6.300 54 +0.05(+0.80%)
Dec 28, 2017 6.250 6.250 6.250 6.250 2,270 +0.14(+2.29%)
Dec 27, 2017 6.140 6.200 6.110 6.110 3,452 -0.04(-0.65%)
Dec 26, 2017 6.100 6.150 6.100 6.150 820 +0.24(+4.06%)
Dec 22, 2017 6.000 6.000 5.910 5.910 25,605 +0.01(+0.17%)
Dec 21, 2017 5.810 5.900 5.810 5.900 16,739 +0.18(+3.15%)
Dec 20, 2017 5.800 5.862 5.690 5.720 6,036 -0.08(-1.38%)
Dec 19, 2017 5.750 5.800 5.750 5.800 3,954 -0.10(-1.69%)
Dec 18, 2017 5.900 5.900 5.900 5.900 100 +0.10(+1.64%)
Dec 15, 2017 5.942 5.942 5.700 5.805 1,949 +0.05(+0.96%)
Dec 14, 2017 5.750 5.750 5.750 5.750 723 -0.04(-0.69%)
Dec 13, 2017 5.950 5.950 5.790 5.790 6,093 +0.01(+0.17%)
Dec 12, 2017 5.780 5.780 5.780 5.780 640 -0.02(-0.34%)
Dec 11, 2017 5.800 5.800 5.800 5.800 1,470 -0.02(-0.34%)
Dec 08, 2017 5.840 5.840 5.820 5.820 4,472 +0.08(+1.39%)
Dec 07, 2017 5.720 5.780 5.720 5.740 2,462 -0.11(-1.88%)
Dec 06, 2017 5.850 5.850 5.850 5.850 466 +0.01(+0.17%)
Dec 05, 2017 6.100 6.100 5.840 5.840 790 -0.09(-1.52%)
Dec 04, 2017 5.930 5.930 5.930 5.930 425 +0.09(+1.54%)
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%)
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.