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 (%)
Jan 22, 2009 9.450 9.450 9.450 62,000 +0.00(+0.00%)
Jan 21, 2009 8.560 9.450 8.560 9.450 110,465 -0.16(-1.66%)
Jan 13, 2009 9.610 9.610 9.610 0 +0.00(+0.00%)
Jan 12, 2009 9.610 9.610 9.610 9.610 365 -0.14(-1.44%)
Dec 31, 2008 9.750 9.750 9.750 0 +0.00(+0.00%)
Dec 30, 2008 9.350 9.750 9.750 9.750 500 +0.18(+1.88%)
Dec 15, 2008 9.570 9.570 9.570 0 +0.00(+0.00%)
Dec 12, 2008 9.570 9.570 9.570 0 -0.01(-0.10%)
Dec 01, 2008 9.580 9.580 9.580 0 +0.00(+0.00%)
Nov 28, 2008 9.580 9.580 9.580 9.580 1,000 +0.73(+8.25%)
Nov 26, 2008 8.850 8.850 8.850 8.850 1,553 +0.45(+5.36%)
Nov 25, 2008 8.400 8.400 8.400 8.400 1,864 +1.05(+14.29%)
Nov 24, 2008 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 21, 2008 7.350 7.350 7.350 7.350 800 -0.12(-1.61%)
Nov 14, 2008 7.470 7.470 7.470 0 +0.00(+0.00%)
Nov 13, 2008 7.470 7.470 7.470 7.470 100 -2.43(-24.55%)
Oct 15, 2008 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 14, 2008 9.030 9.900 9.900 9.900 248 +0.87(+9.63%)
Oct 09, 2008 9.030 9.030 9.030 80,000 +0.00(+0.00%)
Oct 08, 2008 9.030 9.030 9.030 9.030 1,728 -0.97(-9.70%)
Oct 07, 2008 11.10 10.00 10.00 10.00 600 -1.10(-9.91%)
Oct 06, 2008 11.10 12.00 11.10 11.10 2,913 -2.69(-19.51%)
Oct 03, 2008 13.79 13.79 13.79 13.79 1,000 -1.03(-6.95%)
Sep 29, 2008 14.82 14.82 14.82 0 +0.00(+0.00%)
Sep 26, 2008 14.82 15.00 14.82 14.82 2,600 +1.92(+14.88%)
Sep 18, 2008 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Sep 17, 2008 12.90 13.50 12.90 12.90 7,102 -1.10(-7.86%)
Sep 15, 2008 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 12, 2008 14.00 14.90 14.00 14.00 3,200 -1.40(-9.09%)
Sep 10, 2008 15.40 15.40 15.40 0 +0.00(+0.00%)
Sep 09, 2008 15.40 15.40 15.40 15.40 200 -1.20(-7.23%)
Sep 08, 2008 16.60 16.60 16.60 0 +0.00(+0.00%)
Sep 05, 2008 16.60 16.60 15.60 16.60 1,670 -1.20(-6.74%)
Sep 02, 2008 17.80 17.80 17.80 0 +0.00(+0.00%)
Aug 29, 2008 17.80 17.80 17.80 17.80 1,000 -0.65(-3.52%)
Aug 25, 2008 18.45 18.45 18.45 0 +0.00(+0.00%)
Aug 22, 2008 18.45 18.45 18.45 18.45 0 +0.55(+3.07%)
Aug 18, 2008 17.90 17.90 17.90 0 +0.00(+0.00%)
Aug 15, 2008 17.90 17.98 17.90 17.90 3,000 -1.00(-5.29%)
Aug 13, 2008 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Aug 12, 2008 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Aug 11, 2008 18.90 18.90 18.90 0 +0.00(+0.00%)
Aug 08, 2008 18.90 18.90 18.90 18.90 1,000 -0.10(-0.53%)
Aug 07, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 06, 2008 19.00 19.00 19.00 19.00 500 -1.10(-5.47%)
Aug 05, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 04, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 01, 2008 20.10 20.10 20.10 20.10 1,000 +0.10(+0.50%)
Jul 31, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 30, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 29, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 28, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 25, 2008 20.00 20.00 20.00 20.00 1,000 +1.00(+5.26%)
Jul 24, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 23, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 22, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 21, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 18, 2008 19.00 19.00 19.00 19.00 1,000 -1.32(-6.47%)
Jul 17, 2008 20.10 20.32 20.32 20.32 86,000 +0.21(+1.07%)
Jul 16, 2008 20.10 20.10 20.10 20.10 300 +0.90(+4.69%)
Jul 15, 2008 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Jul 14, 2008 19.20 20.10 19.20 19.20 400 -49.94(-72.23%)
Jul 11, 2008 69.14 69.14 18.89 69.14 3,970 +49.09(+244.84%)
Jul 10, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 09, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 08, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 07, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 04, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 03, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 02, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 01, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jun 30, 2008 20.05 20.05 20.05 20.05 1,000 +0.00(+0.00%)
Jun 27, 2008 20.05 20.05 19.65 20.05 1,350 +0.10(+0.50%)
Jun 26, 2008 19.95 20.00 19.95 19.95 436 +1.00(+5.28%)
Jun 25, 2008 18.95 18.95 18.95 18.95 200 +0.81(+4.47%)
Jun 24, 2008 18.14 18.14 18.14 18.14 524 -0.16(-0.87%)
Jun 23, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jun 20, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jun 19, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jun 18, 2008 18.30 18.30 18.30 18.30 424 +0.10(+0.55%)
Jun 17, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 16, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 13, 2008 18.20 18.20 18.20 18.20 1,000 +0.10(+0.55%)
Jun 12, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Jun 11, 2008 18.10 18.10 18.10 18.10 100 -0.31(-1.68%)
Jun 10, 2008 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Jun 09, 2008 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Jun 06, 2008 18.41 18.41 18.41 18.41 1,000 -0.03(-0.16%)
Jun 05, 2008 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Jun 04, 2008 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Jun 03, 2008 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Jun 02, 2008 18.44 18.44 18.44 18.44 16,300 +0.04(+0.21%)
May 30, 2008 18.27 18.40 18.40 18.40 1,000 +0.13(+0.73%)
May 29, 2008 18.27 18.27 18.27 18.27 120,000 +0.66(+3.72%)
May 28, 2008 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
May 27, 2008 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
May 26, 2008 17.61 17.61 17.61 17.61 40,000 +0.00(+0.00%)
May 23, 2008 17.61 17.61 17.61 17.61 40,000 -0.79(-4.29%)
May 22, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
May 21, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
May 20, 2008 18.40 18.40 18.40 18.40 600 +0.45(+2.51%)
May 19, 2008 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
May 16, 2008 17.95 17.95 17.95 17.95 600 +0.32(+1.82%)
May 15, 2008 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
May 14, 2008 17.63 17.63 17.63 17.63 47,000 -1.17(-6.22%)
May 13, 2008 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
May 12, 2008 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
May 09, 2008 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
May 08, 2008 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
May 07, 2008 18.80 18.80 18.70 18.80 1,200 +0.10(+0.53%)
May 06, 2008 18.70 18.70 18.70 18.70 400 -0.60(-3.11%)
May 05, 2008 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
May 02, 2008 16.45 19.30 19.30 19.30 1,000 +2.85(+17.33%)
May 01, 2008 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Apr 30, 2008 16.45 16.45 16.45 16.45 1,000 +0.12(+0.73%)
Apr 29, 2008 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Apr 28, 2008 16.33 16.35 16.33 16.33 1,314 -0.97(-5.61%)
Apr 25, 2008 17.50 17.30 17.30 17.30 1,000 -0.20(-1.14%)
Apr 24, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 23, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 22, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 21, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 18, 2008 17.50 17.50 17.50 17.50 1,000 -0.06(-0.34%)
Apr 17, 2008 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Apr 16, 2008 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Apr 15, 2008 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Apr 14, 2008 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Apr 11, 2008 18.96 17.56 17.56 17.56 37,100 -1.40(-7.38%)
Apr 10, 2008 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Apr 09, 2008 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Apr 08, 2008 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Apr 07, 2008 18.96 18.96 18.96 18.96 60,500 +0.13(+0.69%)
Apr 04, 2008 18.83 18.83 18.10 18.83 860 +1.87(+11.03%)
Apr 03, 2008 16.96 16.96 16.96 16.96 0 +0.00(+0.00%)
Apr 02, 2008 16.96 16.96 16.96 16.96 0 +0.00(+0.00%)
Apr 01, 2008 16.65 16.96 16.96 16.96 142,000 +0.31(+1.86%)
Mar 31, 2008 16.65 16.65 16.65 16.65 3,000 -0.27(-1.60%)
Mar 28, 2008 16.25 16.92 16.10 16.92 3,305 +0.67(+4.12%)
Mar 27, 2008 16.25 16.25 16.25 16.25 472 +0.00(+0.00%)
Mar 26, 2008 17.33 16.25 16.25 16.25 372 -1.08(-6.23%)
Mar 25, 2008 7.330 17.33 17.33 17.33 0 +0.00(+0.00%)
Mar 24, 2008 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Mar 21, 2008 17.33 17.33 17.33 17.33 1,000 +0.00(+0.00%)
Mar 20, 2008 17.33 17.33 17.33 17.33 1,000 +0.63(+3.77%)
Mar 19, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 18, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 17, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 14, 2008 17.21 16.70 16.70 16.70 1,000 -0.51(-2.96%)
Mar 13, 2008 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Mar 12, 2008 17.21 17.21 17.21 17.21 100 +1.66(+10.68%)
Mar 11, 2008 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Mar 10, 2008 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Mar 07, 2008 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Mar 06, 2008 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Mar 05, 2008 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Mar 04, 2008 15.55 15.55 15.55 15.55 100 -1.65(-9.59%)
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.