Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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, 2003 1.085 1.089 1.069 1.089 230,743 +0.01(+0.85%)
Dec 30, 2003 1.096 1.108 1.062 1.080 1,269,746 -0.03(-3.07%)
Dec 29, 2003 1.055 1.131 1.062 1.115 2,647,202 +0.06(+5.63%)
Dec 26, 2003 1.064 1.067 1.055 1.055 112,963 -0.00(-0.22%)
Dec 24, 2003 1.078 1.080 1.053 1.057 92,385 -0.00(-0.43%)
Dec 23, 2003 1.051 1.064 1.046 1.062 2,800,010 +0.01(+0.65%)
Dec 22, 2003 1.007 1.062 1.007 1.055 2,465,497 +0.05(+5.00%)
Dec 19, 2003 1.016 1.030 0.9821 1.005 1,237,346 -0.00(-0.23%)
Dec 18, 2003 1.016 1.025 1.003 1.007 763,599 +0.00(+0.46%)
Dec 17, 2003 1.005 1.016 0.9889 1.003 1,900,679 +0.03(+3.29%)
Dec 16, 2003 0.9661 0.9798 0.9524 0.9707 1,432,186 -0.01(-1.16%)
Dec 15, 2003 1.012 1.014 0.9592 0.9821 986,461 -0.04(-3.80%)
Dec 12, 2003 1.073 1.073 1.025 1.021 1,373,077 -0.05(-4.89%)
Dec 11, 2003 1.035 1.083 1.028 1.073 3,072,348 +0.05(+4.68%)
Dec 10, 2003 1.073 1.089 1.014 1.025 3,246,172 -0.03(-3.23%)
Dec 09, 2003 1.016 1.073 1.048 1.060 1,426,932 +0.04(+4.27%)
Dec 08, 2003 0.9935 1.016 0.9935 1.016 1,069,652 +0.03(+2.77%)
Dec 05, 2003 0.9638 1.000 0.9638 0.9889 718,939 +0.03(+2.61%)
Dec 04, 2003 0.9729 0.9775 0.9570 0.9638 220,235 -0.02(-1.63%)
Dec 03, 2003 1.005 1.005 0.9752 0.9798 1,982,993 -0.02(-2.28%)
Dec 02, 2003 0.9844 1.014 0.9844 1.003 2,416,021 +0.03(+2.57%)
Dec 01, 2003 0.9844 0.9844 0.9615 0.9775 1,011,856 +0.01(+0.71%)
Nov 28, 2003 0.9752 0.9798 0.9615 0.9707 3,624,469 +0.03(+3.66%)
Nov 26, 2003 0.9524 0.9524 0.9341 0.9364 438,281 -0.01(-1.44%)
Nov 25, 2003 0.9729 0.9729 0.9638 0.9501 3,307,032 -0.01(-0.95%)
Nov 24, 2003 0.9364 0.9707 0.9136 0.9592 3,022,872 +0.06(+6.60%)
Nov 21, 2003 0.8793 0.9090 0.8747 0.8999 1,524,571 +0.03(+3.96%)
Nov 20, 2003 0.8610 0.8610 0.8610 0.8656 356,842 +0.01(+1.07%)
Nov 19, 2003 0.8747 0.8747 0.8565 0.8565 1,408,980 -0.02(-2.60%)
Nov 18, 2003 0.8862 0.8930 0.8793 0.8793 521,471 +0.01(+1.58%)
Nov 17, 2003 0.8679 0.8793 0.8588 0.8656 2,251,391 -0.03(-3.81%)
Nov 14, 2003 0.8999 0.9021 0.8953 0.8999 1,542,960 +0.01(+1.03%)
Nov 13, 2003 0.8907 0.8999 0.8679 0.8907 2,118,725 -0.01(-1.27%)
Nov 12, 2003 0.8930 0.9090 0.8930 0.9021 1,580,177 +0.02(+2.33%)
Nov 11, 2003 0.8999 0.9090 0.8725 0.8816 2,157,255 -0.03(-3.02%)
Nov 10, 2003 0.9273 0.9273 0.9044 0.9090 575,764 -0.03(-2.69%)
Nov 07, 2003 0.9341 0.9433 0.9250 0.9341 1,464,149 +0.01(+1.49%)
Nov 06, 2003 0.9364 0.9364 0.9318 0.9204 2,026,340 -0.01(-0.98%)
Nov 05, 2003 0.9136 0.9364 0.9227 0.9296 1,616,080 +0.01(+1.50%)
Nov 04, 2003 0.9136 0.9159 0.9021 0.9159 1,623,524 +0.03(+3.35%)
Nov 03, 2003 0.8428 0.8862 0.8770 0.8862 696,346 +0.04(+5.15%)
Oct 31, 2003 0.8519 0.8610 0.8519 0.8428 697,922 +0.00(+0.27%)
Oct 30, 2003 0.8382 0.8405 0.8382 0.8405 270,149 +0.01(+1.38%)
Oct 29, 2003 0.8519 0.8565 0.8291 0.8291 700,987 -0.02(-1.89%)
Oct 28, 2003 0.8199 0.8451 0.8176 0.8451 914,217 +0.03(+4.23%)
Oct 27, 2003 0.8222 0.8222 0.7994 0.8108 301,236 -0.01(-1.66%)
Oct 24, 2003 0.8108 0.8245 0.7971 0.8245 1,020,175 +0.00(+0.56%)
Oct 23, 2003 0.8336 0.8382 0.8108 0.8199 1,213,702 -0.04(-4.27%)
Oct 22, 2003 0.8428 0.8588 0.8291 0.8565 1,196,626 +0.01(+0.81%)
Oct 21, 2003 0.8222 0.8405 0.8222 0.8496 1,672,124 +0.02(+2.48%)
Oct 20, 2003 0.8085 0.8291 0.8039 0.8291 1,006,602 +0.03(+3.71%)
Oct 17, 2003 0.8062 0.8062 0.7857 0.7994 724,193 -0.00(-0.57%)
Oct 16, 2003 0.8565 0.8565 0.8017 0.8039 1,414,672 -0.04(-4.86%)
Oct 15, 2003 0.8222 0.8496 0.8222 0.8451 2,571,017 +0.03(+3.06%)
Oct 14, 2003 0.8199 0.8245 0.8108 0.8199 1,726,855 +0.01(+1.13%)
Oct 13, 2003 0.8085 0.8222 0.8062 0.8108 768,415 +0.00(+0.28%)
Oct 10, 2003 0.8268 0.8268 0.7948 0.8085 1,912,063 -0.01(-1.39%)
Oct 09, 2003 0.7948 0.8405 0.7857 0.8199 3,385,406 +0.04(+4.66%)
Oct 08, 2003 0.7971 0.7971 0.7925 0.7834 2,400,258 +0.00(+0.29%)
Oct 07, 2003 0.7811 0.7880 0.7788 0.7811 2,215,926 -0.01(-0.87%)
Oct 06, 2003 0.7834 0.7834 0.7834 0.7880 839,346 +0.00(+0.58%)
Oct 03, 2003 0.7880 0.7902 0.7811 0.7834 1,427,370 +0.02(+2.08%)
Oct 02, 2003 0.7560 0.7811 0.7560 0.7674 1,287,260 +0.01(+1.20%)
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.