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 )

7.560 +0.050 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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, 2021 4.734 4.815 4.734 4.807 1,652,149 +0.07(+1.44%)
Dec 30, 2021 4.688 4.739 4.655 4.739 950,586 +0.13(+2.73%)
Dec 29, 2021 4.697 4.697 4.588 4.613 443,993 -0.08(-1.61%)
Dec 28, 2021 4.671 4.688 4.621 4.688 423,771 +0.03(+0.54%)
Dec 27, 2021 4.621 4.688 4.579 4.663 2,341,795 +0.10(+2.21%)
Dec 23, 2021 4.537 4.562 4.474 4.562 1,054,068 +0.02(+0.37%)
Dec 22, 2021 4.462 4.546 4.445 4.546 600,918 +0.08(+1.69%)
Dec 21, 2021 4.487 4.504 4.445 4.470 1,203,301 -0.03(-0.56%)
Dec 20, 2021 4.554 4.554 4.437 4.495 1,385,108 -0.09(-2.01%)
Dec 17, 2021 4.537 4.646 4.529 4.588 4,482,678 +0.03(+0.55%)
Dec 16, 2021 4.613 4.629 4.546 4.562 698,657 -0.08(-1.63%)
Dec 15, 2021 4.579 4.642 4.533 4.638 792,469 +0.03(+0.73%)
Dec 14, 2021 4.638 4.689 4.575 4.604 1,601,411 -0.03(-0.54%)
Dec 13, 2021 4.663 4.730 4.613 4.629 1,736,564 -0.07(-1.43%)
Dec 10, 2021 4.655 4.722 4.655 4.697 1,377,274 +0.03(+0.72%)
Dec 09, 2021 4.697 4.697 4.613 4.663 1,128,575 -0.02(-0.36%)
Dec 08, 2021 4.596 4.705 4.596 4.680 1,386,284 +0.16(+3.53%)
Dec 07, 2021 4.470 4.520 4.437 4.520 1,111,506 +0.09(+2.08%)
Dec 06, 2021 4.462 4.479 4.395 4.428 786,100 -0.03(-0.56%)
Dec 03, 2021 4.579 4.613 4.411 4.453 1,226,357 -0.09(-2.03%)
Dec 02, 2021 4.546 4.600 4.479 4.546 1,501,898 +0.12(+2.65%)
Dec 01, 2021 4.437 4.520 4.378 4.428 1,405,508 +0.00(+0.00%)
Nov 30, 2021 4.479 4.525 4.365 4.428 1,861,264 -0.05(-1.12%)
Nov 29, 2021 4.437 4.479 4.395 4.479 756,009 +0.11(+2.50%)
Nov 26, 2021 4.437 4.437 4.365 4.370 736,147 -0.10(-2.25%)
Nov 24, 2021 4.520 4.520 4.432 4.470 977,594 -0.05(-1.11%)
Nov 23, 2021 4.428 4.529 4.361 4.520 1,084,329 +0.06(+1.32%)
Nov 22, 2021 4.537 4.575 4.445 4.462 887,963 -0.08(-1.66%)
Nov 19, 2021 4.546 4.596 4.495 4.537 619,425 +0.05(+1.12%)
Nov 18, 2021 4.504 4.470 4.445 4.487 932,291 -0.04(-0.93%)
Nov 17, 2021 4.537 4.558 4.479 4.529 1,083,870 -0.07(-1.46%)
Nov 16, 2021 4.646 4.663 4.562 4.596 835,456 -0.08(-1.79%)
Nov 15, 2021 4.713 4.713 4.655 4.680 705,918 -0.01(-0.18%)
Nov 12, 2021 4.688 4.713 4.646 4.688 1,694,487 -0.05(-1.06%)
Nov 11, 2021 4.739 4.814 4.701 4.739 856,632 +0.09(+1.99%)
Nov 10, 2021 4.688 4.592 4.646 1,928,417 +0.09(+2.03%)
Nov 09, 2021 4.470 4.588 4.470 4.554 1,273,743 +0.15(+3.43%)
Nov 08, 2021 4.445 4.488 4.357 4.403 896,300 -0.03(-0.76%)
Nov 05, 2021 4.395 4.462 4.386 4.437 763,311 +0.07(+1.54%)
Nov 04, 2021 4.361 4.424 4.307 4.370 850,055 -0.05(-1.14%)
Nov 03, 2021 4.252 4.445 4.244 4.420 1,025,219 +0.17(+3.94%)
Nov 02, 2021 4.311 4.315 4.202 4.252 932,510 -0.07(-1.55%)
Nov 01, 2021 4.277 4.328 4.248 4.319 942,858 +0.03(+0.78%)
Oct 29, 2021 4.361 4.378 4.269 4.286 987,348 -0.12(-2.67%)
Oct 28, 2021 4.403 4.437 4.344 4.403 1,162,339 -0.08(-1.87%)
Oct 27, 2021 4.487 4.525 4.420 4.487 920,106 +0.05(+1.13%)
Oct 26, 2021 4.470 4.437 959,624 -0.09(-2.04%)
Oct 25, 2021 4.495 4.537 4.437 4.529 734,787 +0.05(+1.12%)
Oct 22, 2021 4.495 4.508 4.311 4.479 2,039,819 -0.12(-2.55%)
Oct 21, 2021 4.755 4.755 4.487 4.596 1,714,449 -0.29(-5.84%)
Oct 20, 2021 4.864 4.906 4.814 4.881 1,277,760 +0.05(+1.04%)
Oct 19, 2021 4.906 4.973 4.801 4.831 810,229 -0.18(-3.52%)
Oct 18, 2021 4.889 5.007 4.823 5.007 1,070,627 +0.03(+0.51%)
Oct 15, 2021 4.848 4.990 4.831 4.982 8,027,607 +0.16(+3.30%)
Oct 14, 2021 4.806 4.848 4.772 4.822 1,144,921 +0.02(+0.35%)
Oct 13, 2021 4.730 4.818 4.684 4.806 1,136,720 +0.07(+1.42%)
Oct 12, 2021 4.705 4.764 4.676 4.739 1,171,985 +0.04(+0.89%)
Oct 11, 2021 4.856 4.881 4.671 4.697 3,575,241 -0.19(-3.95%)
Oct 08, 2021 4.822 4.923 4.759 4.889 1,491,678 +0.13(+2.82%)
Oct 07, 2021 4.831 4.852 4.721 4.755 1,783,580 -0.10(-2.07%)
Oct 06, 2021 4.789 4.856 4.709 4.856 1,586,254 -0.01(-0.17%)
Oct 05, 2021 4.919 4.931 4.835 4.864 690,075 -0.08(-1.53%)
Oct 04, 2021 5.074 5.091 4.915 4.940 721,792 -0.22(-4.23%)
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.