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 28, 2018 7.705 7.705 7.705 0 +0.09(+1.20%)
Dec 27, 2018 7.610 7.613 7.610 7.613 21,006 +0.09(+1.20%)
Dec 26, 2018 7.523 7.523 7.523 25,004 +0.00(+0.00%)
Dec 24, 2018 7.523 7.523 7.523 20 +0.00(+0.00%)
Dec 21, 2018 7.750 7.750 7.430 7.523 30,800 -0.34(-4.36%)
Dec 20, 2018 7.865 7.865 7.865 7.865 31,693 +0.07(+0.84%)
Dec 19, 2018 7.955 7.965 7.800 7.800 21,900 -0.15(-1.87%)
Dec 18, 2018 7.850 7.949 7.850 7.949 15,114 -0.03(-0.36%)
Dec 17, 2018 7.960 8.000 7.870 7.978 5,800 +0.03(+0.32%)
Dec 14, 2018 7.980 7.980 7.950 7.952 29,500 -0.00(-0.01%)
Dec 13, 2018 7.953 7.953 7.953 7.953 57,100 +0.00(+0.03%)
Dec 12, 2018 7.999 7.999 7.950 7.950 25,372 +0.04(+0.50%)
Dec 11, 2018 7.900 7.965 7.900 7.910 26,804 +0.20(+2.60%)
Dec 10, 2018 7.850 7.850 7.710 7.710 1,049 -0.34(-4.22%)
Dec 07, 2018 8.050 8.050 7.932 8.050 26,600 -0.06(-0.74%)
Dec 06, 2018 8.033 8.118 8.000 8.110 3,424 -0.08(-1.01%)
Dec 04, 2018 8.200 8.200 8.193 8.193 37,100 +0.09(+1.14%)
Dec 03, 2018 8.150 8.150 8.060 8.100 1,138 +0.13(+1.63%)
Nov 30, 2018 7.790 7.970 7.790 7.970 3,300 +0.25(+3.24%)
Nov 29, 2018 7.715 7.730 7.715 7.720 520 -0.07(-0.90%)
Nov 28, 2018 7.790 7.790 7.790 7.790 199 +0.18(+2.37%)
Nov 27, 2018 7.110 7.610 7.110 7.610 14,618 +0.46(+6.43%)
Nov 26, 2018 7.150 7.150 7.150 7.150 272 -0.03(-0.42%)
Nov 23, 2018 7.180 7.180 7.180 7.180 200 +0.04(+0.49%)
Nov 21, 2018 7.145 7.145 7.145 0 +0.06(+0.92%)
Nov 20, 2018 7.080 7.080 7.080 7.080 644 +0.00(+0.00%)
Nov 19, 2018 7.160 7.160 7.080 7.080 1,778 -0.18(-2.48%)
Nov 16, 2018 7.260 7.260 7.260 7.260 600 +0.23(+3.27%)
Nov 15, 2018 7.030 7.030 7.030 6 +0.00(+0.00%)
Nov 14, 2018 7.060 7.150 7.030 7.030 2,331 -0.02(-0.29%)
Nov 13, 2018 7.050 7.050 7.050 7.050 888 +0.00(+0.00%)
Nov 12, 2018 7.125 7.125 7.050 7.050 862 -0.09(-1.26%)
Nov 09, 2018 7.060 7.200 7.050 7.140 41,900 +0.07(+0.99%)
Nov 08, 2018 7.070 7.070 7.070 7.070 689 +0.02(+0.28%)
Nov 07, 2018 7.075 7.090 7.050 7.050 735 -0.08(-1.12%)
Nov 06, 2018 7.120 7.130 7.120 7.130 2,690 -0.06(-0.83%)
Nov 05, 2018 7.220 7.220 7.190 7.190 6,133 +0.10(+1.41%)
Nov 02, 2018 7.080 7.120 7.080 7.090 1,200 -0.04(-0.63%)
Nov 01, 2018 7.135 7.135 7.135 7.135 290 +0.19(+2.81%)
Oct 31, 2018 6.760 6.940 6.760 6.940 478 +0.00(+0.00%)
Oct 30, 2018 6.690 6.940 6.690 6.940 519 +0.38(+5.79%)
Oct 29, 2018 6.800 6.800 6.560 6.560 1,698 +0.02(+0.31%)
Oct 26, 2018 6.460 6.555 6.460 6.540 1,300 +0.42(+6.86%)
Oct 24, 2018 6.120 6.120 6.120 0 -0.11(-1.77%)
Oct 23, 2018 6.230 6.230 6.230 20 +0.00(+0.00%)
Oct 22, 2018 6.310 6.310 6.230 6.230 379 -0.07(-1.19%)
Oct 19, 2018 6.170 6.305 6.170 6.305 1,100 +0.10(+1.69%)
Oct 18, 2018 6.290 6.350 6.200 6.200 1,613 -0.06(-0.96%)
Oct 17, 2018 6.260 6.260 6.260 6.260 170 -0.13(-2.03%)
Oct 16, 2018 6.390 6.390 6.390 6.390 110 +0.33(+5.45%)
Oct 11, 2018 6.060 6.060 6.060 0 -0.26(-4.11%)
Oct 10, 2018 6.320 6.320 6.320 6.320 130 +0.08(+1.28%)
Oct 09, 2018 6.255 6.340 6.200 6.240 1,833 +0.50(+8.81%)
Oct 05, 2018 5.735 5.735 5.735 0 +0.10(+1.68%)
Oct 04, 2018 5.640 5.640 5.640 5.640 598 -0.03(-0.53%)
Oct 03, 2018 5.670 5.670 5.670 5.670 220 +0.12(+2.16%)
Oct 02, 2018 5.280 5.550 5.280 5.550 1,158 +0.70(+14.43%)
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.