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 (%)
Feb 26, 2020 17.07 17.07 17.07 0 -1.68(-8.96%)
Feb 12, 2020 18.75 18.75 18.75 0 +0.00(+0.00%)
Jan 29, 2020 18.75 18.75 18.75 0 +0.75(+4.17%)
Jan 13, 2020 18.00 18.00 18.00 0 +0.90(+5.26%)
Dec 24, 2019 17.10 17.10 17.10 0 +0.00(+0.00%)
Dec 23, 2019 17.10 17.10 17.10 17.10 100 +1.26(+7.95%)
Dec 18, 2019 15.84 15.84 15.84 0 +0.00(+0.00%)
Dec 11, 2019 15.84 15.84 15.84 0 -0.38(-2.34%)
Dec 10, 2019 16.22 16.22 16.22 9 +0.00(+0.00%)
Dec 09, 2019 16.22 16.22 16.22 16.22 480 +0.10(+0.62%)
Dec 06, 2019 15.30 15.30 16.12 100 +0.82(+5.36%)
Nov 29, 2019 15.30 15.30 15.30 0 +0.54(+3.66%)
Nov 26, 2019 14.76 14.76 14.76 0 +0.06(+0.41%)
Nov 25, 2019 14.95 14.95 14.59 14.70 2,000 -0.43(-2.84%)
Nov 21, 2019 15.13 15.13 15.13 0 +0.81(+5.66%)
Nov 19, 2019 14.32 14.32 14.32 0 +0.74(+5.45%)
Nov 18, 2019 14.56 14.56 13.58 13.58 1,600 -0.98(-6.73%)
Nov 15, 2019 14.13 14.71 14.13 14.56 5,200 +0.01(+0.07%)
Nov 13, 2019 14.55 14.55 14.55 0 +0.82(+5.97%)
Nov 08, 2019 13.73 13.73 13.73 0 +0.40(+3.02%)
Nov 05, 2019 13.33 13.33 13.33 0 -0.37(-2.72%)
Nov 04, 2019 13.43 13.70 13.43 13.70 2,400 -0.05(-0.36%)
Nov 01, 2019 13.20 13.79 13.20 13.75 4,800 +0.52(+3.93%)
Oct 31, 2019 13.19 13.23 13.19 13.23 5,400 +0.43(+3.36%)
Oct 29, 2019 12.80 12.80 12.80 0 +0.53(+4.32%)
Oct 24, 2019 12.27 12.27 12.27 0 +0.24(+2.00%)
Oct 23, 2019 11.97 12.03 11.95 12.03 300 +0.43(+3.71%)
Oct 18, 2019 11.60 11.60 11.60 0 -0.05(-0.43%)
Oct 17, 2019 11.67 11.67 11.65 11.65 200 -0.40(-3.32%)
Oct 02, 2019 12.05 12.05 12.05 0 -0.09(-0.74%)
Sep 30, 2019 12.14 12.14 12.14 0 -0.18(-1.46%)
Sep 25, 2019 12.32 12.32 12.32 0 -0.39(-3.07%)
Sep 23, 2019 12.71 12.71 12.71 0 -0.63(-4.72%)
Sep 10, 2019 13.34 13.34 13.34 0 -0.16(-1.19%)
Sep 09, 2019 13.50 13.50 13.50 13.50 100 -0.29(-2.10%)
Sep 05, 2019 13.79 13.79 13.79 0 +0.09(+0.66%)
Sep 04, 2019 13.70 13.70 13.70 13.70 140 +0.48(+3.63%)
Aug 21, 2019 13.22 13.22 13.22 0 +0.25(+1.93%)
Aug 20, 2019 12.97 12.97 12.97 12.97 1,100 +1.02(+8.54%)
Jul 29, 2019 11.95 11.95 11.95 0 -0.70(-5.53%)
Jul 25, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 24, 2019 13.19 13.19 12.65 104 -0.54(-4.09%)
Jul 18, 2019 13.19 13.19 13.19 0 -0.10(-0.75%)
Jul 16, 2019 13.29 13.29 13.29 0 +0.00(+0.00%)
Jul 12, 2019 13.29 13.29 13.29 0 +0.00(+0.00%)
Jul 11, 2019 12.99 13.29 12.99 13.29 314 +0.74(+5.90%)
Jul 10, 2019 12.55 12.55 12.25 12.55 1,781 +0.65(+5.46%)
Jul 01, 2019 11.90 11.90 11.90 0 -0.10(-0.83%)
Jun 27, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Jun 20, 2019 12.00 12.00 12.00 0 +0.40(+3.45%)
May 31, 2019 11.60 11.60 11.60 0 +0.50(+4.50%)
May 30, 2019 11.10 11.10 11.10 11.10 100 +0.54(+5.11%)
May 28, 2019 10.56 10.56 10.56 0 +0.16(+1.54%)
May 21, 2019 10.40 10.40 10.40 0 +0.00(+0.00%)
May 15, 2019 10.40 10.40 10.40 0 +0.03(+0.29%)
May 08, 2019 10.37 10.37 10.37 0 +0.00(+0.00%)
May 06, 2019 10.37 10.37 10.37 0 +0.04(+0.39%)
May 03, 2019 10.15 10.33 10.15 10.33 2,400 +1.04(+11.19%)
May 01, 2019 9.290 9.290 9.290 0 +0.00(+0.00%)
Apr 29, 2019 9.290 9.290 9.290 0 +0.19(+2.09%)
Apr 26, 2019 9.100 9.100 9.100 9.100 100 +0.17(+1.90%)
Apr 25, 2019 8.500 8.930 8.500 8.930 573 +0.64(+7.72%)
Apr 22, 2019 8.290 8.290 8.290 0 +0.44(+5.61%)
Apr 18, 2019 7.850 7.850 7.850 92 +0.00(+0.00%)
Apr 17, 2019 7.800 7.850 7.800 7.850 450 +0.01(+0.13%)
Apr 16, 2019 7.975 8.060 7.840 7.840 1,900 -0.20(-2.49%)
Apr 12, 2019 8.040 8.040 8.040 0 -0.06(-0.74%)
Apr 11, 2019 8.230 8.300 7.980 8.100 1,292 -0.06(-0.74%)
Apr 10, 2019 8.620 8.620 8.010 8.160 490,556 -0.22(-2.64%)
Apr 09, 2019 8.380 8.381 8.380 8.381 916 +0.09(+1.04%)
Apr 08, 2019 8.295 8.295 8.295 27 +0.00(+0.00%)
Apr 04, 2019 8.295 8.295 8.295 0 +0.29(+3.69%)
Apr 03, 2019 8.070 8.070 8.000 8.000 18,260 -0.05(-0.62%)
Apr 02, 2019 8.050 8.050 8.050 8.050 263 -0.02(-0.25%)
Mar 29, 2019 8.070 8.070 8.070 0 +0.22(+2.80%)
Mar 28, 2019 7.850 7.850 7.850 7.850 100 +0.00(+0.00%)
Mar 27, 2019 8.055 8.055 7.850 7.850 359 -0.57(-6.76%)
Mar 25, 2019 8.419 8.419 8.419 0 +0.16(+1.92%)
Mar 22, 2019 8.260 8.260 8.260 8.260 5,000 -0.40(-4.62%)
Mar 21, 2019 8.960 8.960 8.660 8.660 492 -0.19(-2.15%)
Mar 20, 2019 8.850 8.850 8.850 8.850 119 -0.19(-2.10%)
Mar 19, 2019 9.045 9.120 9.040 9.040 1,847 +0.30(+3.43%)
Mar 15, 2019 8.740 8.740 8.740 0 +0.04(+0.52%)
Mar 14, 2019 8.695 8.695 8.695 8.695 120 +0.11(+1.22%)
Mar 13, 2019 8.550 8.590 8.550 8.590 956 +0.17(+1.97%)
Mar 12, 2019 8.330 8.424 8.330 8.424 61,636 +0.20(+2.48%)
Mar 11, 2019 8.220 8.220 8.220 8.220 596 +0.17(+2.11%)
Mar 08, 2019 7.890 8.050 7.890 8.050 1,500 +0.36(+4.68%)
Mar 07, 2019 8.160 8.160 7.690 7.690 2,309 -0.65(-7.79%)
Mar 06, 2019 8.340 8.340 8.340 8.340 129 -0.04(-0.48%)
Mar 05, 2019 8.380 8.380 8.380 8.380 436 -0.20(-2.33%)
Mar 04, 2019 8.580 8.580 8.580 8.580 600 +0.20(+2.39%)
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.