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 29, 2016 3.875 3.875 3.650 3.650 3,015 -0.12(-3.18%)
Feb 26, 2016 3.780 3.780 3.770 3.770 535 +0.09(+2.45%)
Feb 25, 2016 3.805 3.805 3.680 3.680 700 +0.10(+2.79%)
Feb 24, 2016 4.000 4.000 3.580 3.580 1,298 -0.10(-2.72%)
Feb 23, 2016 4.010 4.160 3.660 3.680 7,024 -0.22(-5.64%)
Feb 22, 2016 3.970 3.970 3.900 3.900 840 +0.04(+1.04%)
Feb 19, 2016 3.860 3.860 3.860 3.860 8,686 +0.14(+3.76%)
Feb 18, 2016 3.720 3.720 3.720 3.720 270 -0.42(-10.14%)
Feb 17, 2016 3.940 4.140 3.940 4.140 200 +0.48(+13.11%)
Feb 16, 2016 3.660 3.660 3.660 3.660 1,140 +0.07(+1.95%)
Feb 11, 2016 3.590 3.590 3.590 0 -0.50(-12.33%)
Feb 10, 2016 4.095 4.095 4.095 4.095 6,800 +0.23(+6.09%)
Feb 09, 2016 3.860 3.860 3.860 3.860 250 +0.00(+0.00%)
Feb 08, 2016 3.894 3.894 3.860 3.860 890 -0.13(-3.26%)
Feb 04, 2016 3.990 3.990 3.990 0 +0.16(+4.18%)
Feb 02, 2016 3.830 3.830 3.830 0 +0.35(+10.06%)
Feb 01, 2016 3.480 3.480 3.480 3.480 800 +0.05(+1.46%)
Jan 29, 2016 3.350 3.450 3.350 3.430 7,045 +0.30(+9.48%)
Jan 27, 2016 3.133 3.133 3.133 0 +0.13(+4.43%)
Jan 22, 2016 3.000 3.000 3.000 0 +0.11(+3.81%)
Jan 21, 2016 2.880 2.890 2.880 2.890 830 +0.10(+3.58%)
Jan 20, 2016 2.870 2.870 2.790 2.790 1,665 -0.11(-3.79%)
Jan 19, 2016 2.990 2.990 2.900 2.900 560 -0.33(-10.22%)
Jan 14, 2016 3.230 3.230 3.230 0 -0.10(-3.00%)
Jan 13, 2016 3.600 3.600 3.330 3.330 65,439 -0.17(-4.76%)
Jan 12, 2016 3.499 3.499 3.430 3.496 13,640 +0.02(+0.47%)
Jan 11, 2016 3.450 3.480 3.432 3.480 24,278 +0.06(+1.75%)
Jan 08, 2016 3.635 3.635 3.420 3.420 1,570 -0.03(-0.87%)
Jan 07, 2016 3.450 3.450 3.450 3.450 560 -0.44(-11.31%)
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%)
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.