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 31, 2015 3.890 3.890 3.890 0 -0.05(-1.27%)
Dec 29, 2015 3.940 3.940 3.940 70 -0.02(-0.51%)
Dec 28, 2015 3.960 3.960 3.960 3.960 260 -0.01(-0.25%)
Dec 24, 2015 3.970 3.970 3.970 0 +0.00(+0.00%)
Dec 23, 2015 4.000 4.000 3.960 3.970 1,980 +0.12(+3.12%)
Dec 22, 2015 3.890 3.923 3.850 3.850 7,641 -0.15(-3.75%)
Dec 21, 2015 4.083 4.083 3.960 4.000 8,127 +0.46(+12.99%)
Dec 18, 2015 4.150 4.190 3.000 3.540 7,975 -0.77(-17.87%)
Dec 17, 2015 4.310 4.310 4.310 4.310 2,810 +0.10(+2.38%)
Dec 16, 2015 4.110 4.210 4.090 4.210 3,319 +0.09(+2.18%)
Dec 15, 2015 4.160 4.170 4.120 4.120 3,350 -0.05(-1.20%)
Dec 14, 2015 4.200 4.200 4.170 4.170 1,889 -0.17(-4.03%)
Dec 11, 2015 4.330 4.370 4.320 4.345 5,538 -0.07(-1.47%)
Dec 10, 2015 4.410 4.460 4.410 4.410 2,665 -0.11(-2.43%)
Dec 09, 2015 4.542 4.600 4.520 4.520 14,809 +0.17(+3.91%)
Dec 08, 2015 4.610 4.610 4.350 4.350 20,757 -0.26(-5.64%)
Dec 07, 2015 4.610 4.750 4.610 4.610 8,826 -0.07(-1.50%)
Dec 04, 2015 4.610 4.783 4.610 4.680 59,950 -0.03(-0.64%)
Dec 03, 2015 4.680 4.710 4.680 4.710 2,340 +0.10(+2.17%)
Dec 02, 2015 4.610 4.610 4.610 4.610 175 -0.08(-1.71%)
Dec 01, 2015 4.730 4.730 4.690 4.690 3,645 -0.13(-2.70%)
Nov 30, 2015 4.820 4.820 4.820 4.820 730 -0.33(-6.41%)
Nov 27, 2015 5.150 5.150 5.150 5.150 1,440 +0.09(+1.78%)
Nov 25, 2015 5.060 5.060 5.060 0 -0.18(-3.44%)
Nov 24, 2015 5.400 5.400 5.240 5.240 2,440 +0.00(+0.00%)
Nov 23, 2015 5.200 5.375 5.200 5.240 2,345 +0.04(+0.77%)
Nov 20, 2015 5.200 5.200 5.200 5.200 828 -0.01(-0.19%)
Nov 19, 2015 5.500 5.500 5.210 5.210 1,535 +0.02(+0.39%)
Nov 18, 2015 5.240 5.240 5.080 5.190 5,695 -0.16(-2.99%)
Nov 17, 2015 5.350 5.350 5.350 5.350 1,000 +0.00(+0.00%)
Nov 16, 2015 5.350 5.350 5.350 5.350 1,295 +0.00(+0.00%)
Nov 13, 2015 5.680 5.680 5.350 5.350 1,269 +0.00(+0.00%)
Nov 12, 2015 5.540 5.540 5.350 5.350 1,290 -0.41(-7.12%)
Nov 11, 2015 5.760 5.760 5.760 5.760 610 +0.22(+3.97%)
Nov 10, 2015 5.540 5.540 5.540 5.540 200 -0.26(-4.48%)
Nov 09, 2015 5.800 5.800 5.800 5.800 270 +0.04(+0.69%)
Nov 06, 2015 5.760 5.978 5.760 5.760 10,795 -0.07(-1.20%)
Nov 05, 2015 5.760 6.016 5.760 5.830 24,095 +0.11(+1.92%)
Nov 03, 2015 5.720 5.720 5.720 53 +0.31(+5.73%)
Nov 02, 2015 5.410 5.410 5.410 5.410 110 +0.06(+1.12%)
Oct 30, 2015 5.350 5.350 5.350 5.350 130 -0.00(-0.00%)
Oct 29, 2015 5.400 5.400 5.350 5.350 895 +0.00(+0.00%)
Oct 27, 2015 5.350 5.350 5.350 0 -0.30(-5.31%)
Oct 26, 2015 6.040 6.040 5.650 5.650 490 -0.06(-1.05%)
Oct 23, 2015 5.954 5.954 5.710 5.710 10,143 -0.02(-0.35%)
Oct 22, 2015 5.680 5.730 5.680 5.730 815 +0.19(+3.43%)
Oct 21, 2015 5.500 5.540 5.500 5.540 595 -0.19(-3.32%)
Oct 20, 2015 5.620 5.730 5.620 5.730 2,295 +0.19(+3.43%)
Oct 16, 2015 5.540 5.540 5.540 0 +0.28(+5.32%)
Oct 15, 2015 5.310 5.310 5.250 5.260 1,237 -0.10(-1.87%)
Oct 12, 2015 5.360 5.360 5.360 0 +0.06(+1.13%)
Oct 09, 2015 5.300 5.300 5.300 5.300 400 +0.13(+2.51%)
Oct 08, 2015 5.280 5.280 5.170 5.170 355 -0.11(-2.08%)
Oct 07, 2015 5.280 5.280 5.280 5.280 830 +0.05(+0.96%)
Oct 05, 2015 5.230 5.230 5.230 0 +0.06(+1.16%)
Oct 02, 2015 5.090 5.170 5.090 5.170 1,230 +0.07(+1.37%)
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.