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 27, 2015 7.885 7.970 7.885 7.970 3,130 +0.44(+5.84%)
Feb 25, 2015 7.530 7.530 7.530 7.530 200 -0.15(-1.95%)
Feb 24, 2015 7.680 7.680 7.680 7.680 250 -0.27(-3.40%)
Feb 23, 2015 7.950 7.950 7.950 7.950 1,720 +0.45(+6.00%)
Feb 20, 2015 7.750 7.750 7.270 7.500 4,634 -0.07(-0.92%)
Feb 19, 2015 7.570 7.570 7.570 7.570 220 +0.00(+0.00%)
Feb 18, 2015 7.650 7.987 7.570 7.570 9,371 -0.10(-1.30%)
Feb 17, 2015 7.670 7.670 7.670 7.670 5,485 -0.24(-3.03%)
Feb 13, 2015 7.910 7.910 7.910 0 +0.56(+7.62%)
Feb 12, 2015 7.500 7.664 7.350 7.350 6,333 +0.21(+2.94%)
Feb 11, 2015 7.370 7.370 7.140 7.140 470 -0.75(-9.45%)
Feb 09, 2015 7.885 7.885 7.885 22 +0.25(+3.25%)
Feb 06, 2015 7.790 7.825 7.637 7.637 1,430 -0.61(-7.43%)
Feb 04, 2015 8.250 8.250 8.250 0 -0.02(-0.24%)
Feb 02, 2015 8.270 8.270 8.270 4 +0.47(+6.03%)
Jan 30, 2015 8.050 8.050 7.800 7.800 4,047 -0.63(-7.47%)
Jan 29, 2015 8.393 8.430 8.350 8.430 1,666 -0.11(-1.29%)
Jan 28, 2015 8.540 8.540 8.540 8.540 550 -0.09(-1.05%)
Jan 27, 2015 8.611 8.630 8.611 8.630 16,344 +0.13(+1.54%)
Jan 26, 2015 8.500 8.500 8.500 8.500 240 -0.32(-3.63%)
Jan 21, 2015 8.820 8.820 8.820 0 +0.39(+4.63%)
Jan 20, 2015 8.120 8.570 8.050 8.430 168,464 -0.47(-5.28%)
Jan 16, 2015 8.900 8.900 8.900 0 +0.30(+3.49%)
Jan 15, 2015 8.620 8.620 8.580 8.600 2,897 +0.20(+2.32%)
Jan 12, 2015 8.405 8.405 8.405 80 -0.04(-0.53%)
Jan 09, 2015 8.450 8.450 8.450 8.450 3,830 -0.26(-2.99%)
Jan 08, 2015 8.800 8.800 8.710 8.710 1,481 +0.46(+5.58%)
Jan 07, 2015 8.250 8.250 8.250 8.250 285 -0.05(-0.60%)
Jan 06, 2015 8.120 8.493 8.110 8.300 12,046 -0.15(-1.76%)
Jan 05, 2015 8.448 8.448 8.448 8.448 8,000 -0.35(-4.00%)
Jan 02, 2015 8.800 8.800 8.800 8.800 165 -0.42(-4.56%)
Dec 31, 2014 9.220 9.220 9.220 0 -0.08(-0.86%)
Dec 30, 2014 9.260 9.300 9.000 9.300 2,255 +0.54(+6.16%)
Dec 29, 2014 8.760 9.130 8.760 8.760 6,140 -0.29(-3.20%)
Dec 26, 2014 9.020 9.050 9.020 9.050 500 +0.45(+5.23%)
Dec 24, 2014 8.600 8.600 8.600 0 +0.01(+0.12%)
Dec 23, 2014 8.680 8.800 8.580 8.590 3,223 +0.01(+0.12%)
Dec 22, 2014 8.680 8.680 8.580 8.580 4,015 -0.02(-0.23%)
Dec 17, 2014 8.600 8.600 8.600 0 +0.20(+2.38%)
Dec 16, 2014 8.400 8.450 8.400 8.400 4,150 -0.31(-3.56%)
Dec 15, 2014 8.680 8.755 8.680 8.710 1,550 +0.21(+2.47%)
Dec 12, 2014 8.400 8.710 8.400 8.500 3,075 +0.10(+1.19%)
Dec 11, 2014 8.510 8.650 8.400 8.400 1,970 +0.04(+0.48%)
Dec 10, 2014 8.410 8.500 8.260 8.360 4,602 +0.10(+1.21%)
Dec 09, 2014 8.630 8.630 8.260 8.260 1,620 -0.62(-6.98%)
Dec 08, 2014 9.110 9.150 8.830 8.880 2,580 +0.02(+0.23%)
Dec 05, 2014 8.860 8.860 8.860 8.860 360 -0.13(-1.50%)
Dec 04, 2014 8.995 8.995 8.995 8.995 1,150 -0.02(-0.17%)
Dec 03, 2014 9.010 9.155 9.010 9.010 830 -0.19(-2.07%)
Dec 02, 2014 9.264 9.264 9.152 9.200 19,174 -0.06(-0.65%)
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.