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 )

6.530 -0.120 (-1.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Feb 28, 2003 0.3631 0.3696 0.3615 0.3647 1,237,489 +0.00(+1.36%)
Feb 27, 2003 0.3582 0.3664 0.3517 0.3599 4,978,822 +0.00(+1.38%)
Feb 26, 2003 0.3582 0.3599 0.3517 0.3550 7,135,062 -0.00(-0.91%)
Feb 25, 2003 0.3550 0.3599 0.3419 0.3582 4,509,006 +0.00(+0.00%)
Feb 24, 2003 0.3501 0.3599 0.3501 0.3582 7,267,716 +0.01(+3.77%)
Feb 21, 2003 0.3403 0.3517 0.3387 0.3452 2,732,302 +0.00(+1.44%)
Feb 20, 2003 0.3387 0.3436 0.3273 0.3403 659,584 +0.01(+2.96%)
Feb 19, 2003 0.3468 0.3501 0.3289 0.3305 981,393 -0.02(-6.88%)
Feb 18, 2003 0.3436 0.3582 0.3436 0.3550 3,968,564 +0.02(+5.83%)
Feb 14, 2003 0.3387 0.3452 0.3305 0.3354 922,436 -0.00(-0.96%)
Feb 13, 2003 0.3582 0.3582 0.3338 0.3387 2,110,180 -0.02(-5.02%)
Feb 12, 2003 0.3550 0.3582 0.3501 0.3566 1,797,583 +0.00(+1.39%)
Feb 11, 2003 0.3517 0.3647 0.3517 0.3517 2,215,198 -0.00(-0.46%)
Feb 10, 2003 0.3436 0.3550 0.3354 0.3533 2,243,448 -0.00(-0.46%)
Feb 07, 2003 0.3680 0.3680 0.3550 0.3550 577,290 -0.01(-3.54%)
Feb 06, 2003 0.3452 0.3713 0.3452 0.3680 2,015,603 +0.01(+2.73%)
Feb 05, 2003 0.3778 0.3778 0.3582 0.3582 776,271 -0.02(-4.35%)
Feb 04, 2003 0.3826 0.3826 0.3713 0.3745 93,349 -0.02(-5.35%)
Feb 03, 2003 0.4071 0.4103 0.3859 0.3957 339,004 +0.00(+0.00%)
Jan 31, 2003 0.3826 0.4022 0.3826 0.3957 1,149,667 +0.01(+2.53%)
Jan 30, 2003 0.3908 0.3957 0.3859 0.3859 522,632 -0.01(-2.87%)
Jan 29, 2003 0.3761 0.4022 0.3680 0.3973 5,895,117 +0.02(+5.17%)
Jan 28, 2003 0.3875 0.3875 0.3582 0.3778 1,096,851 +0.00(+0.43%)
Jan 27, 2003 0.3826 0.4071 0.3745 0.3761 308,911 -0.02(-4.94%)
Jan 24, 2003 0.4234 0.4234 0.3843 0.3957 391,820 -0.03(-6.18%)
Jan 23, 2003 0.4234 0.4315 0.4217 0.4217 1,004,116 +0.02(+4.86%)
Jan 22, 2003 0.4038 0.4168 0.3957 0.4022 2,707,123 -0.01(-2.37%)
Jan 21, 2003 0.4315 0.4396 0.4038 0.4120 4,349,944 -0.03(-7.66%)
Jan 17, 2003 0.4576 0.4576 0.4396 0.4462 984,464 -0.03(-5.52%)
Jan 16, 2003 0.4722 0.4885 0.4706 0.4722 2,500,158 -0.01(-1.36%)
Jan 15, 2003 0.4950 0.4950 0.4738 0.4787 1,612,728 -0.02(-3.61%)
Jan 14, 2003 0.4966 0.5048 0.4885 0.4966 927,349 +0.00(+0.00%)
Jan 13, 2003 0.5097 0.5097 0.4950 0.4966 1,114,047 -0.02(-3.17%)
Jan 10, 2003 0.5048 0.5178 0.5048 0.5129 1,992,265 +0.02(+3.28%)
Jan 09, 2003 0.4755 0.4966 0.4755 0.4966 1,439,541 +0.02(+4.45%)
Jan 08, 2003 0.4689 0.4836 0.4673 0.4755 2,657,992 +0.00(+0.00%)
Jan 07, 2003 0.4869 0.4885 0.4641 0.4755 832,772 -0.02(-3.95%)
Jan 06, 2003 0.4803 0.4966 0.4641 0.4950 2,670,274 +0.04(+8.96%)
Jan 03, 2003 0.4803 0.4803 0.4527 0.4543 743,721 -0.02(-3.79%)
Jan 02, 2003 0.4657 0.4706 0.4576 0.4722 2,428,304 +0.01(+3.20%)
Dec 31, 2002 0.4396 0.4576 0.4396 0.4576 372,782 +0.00(+1.08%)
Dec 30, 2002 0.4510 0.4559 0.4478 0.4527 227,845 +0.01(+2.96%)
Dec 27, 2002 0.4478 0.4478 0.4364 0.4396 226,003 -0.01(-3.23%)
Dec 26, 2002 0.4641 0.4641 0.4478 0.4543 222,932 -0.03(-5.42%)
Dec 24, 2002 0.4527 0.4803 0.4527 0.4803 166,431 +0.01(+2.43%)
Dec 23, 2002 0.4657 0.4885 0.4478 0.4689 881,903 -0.04(-7.40%)
Dec 20, 2002 0.4641 0.5064 0.4641 0.5064 7,890,453 +0.07(+17.36%)
Dec 19, 2002 0.4006 0.4364 0.4006 0.4315 5,443,725 +0.04(+9.05%)
Dec 18, 2002 0.3664 0.4054 0.3599 0.3957 2,513,055 +0.03(+7.52%)
Dec 17, 2002 0.3631 0.3696 0.3582 0.3680 412,701 +0.01(+2.73%)
Dec 16, 2002 0.3550 0.3664 0.3501 0.3582 501,137 +0.01(+2.80%)
Dec 13, 2002 0.3387 0.3647 0.3289 0.3485 2,560,958 +0.02(+6.47%)
Dec 12, 2002 0.3338 0.3354 0.3240 0.3273 3,178,167 -0.00(-0.49%)
Dec 11, 2002 0.3240 0.3305 0.3126 0.3289 1,069,829 +0.01(+2.54%)
Dec 10, 2002 0.3094 0.3208 0.3045 0.3208 1,498,498 +0.01(+3.68%)
Dec 09, 2002 0.3126 0.3159 0.3094 0.3094 365,412 -0.01(-3.06%)
Dec 06, 2002 0.3257 0.3257 0.3159 0.3191 423,141 +0.01(+2.62%)
Dec 05, 2002 0.3224 0.3224 0.3077 0.3110 1,182,216 -0.01(-2.05%)
Dec 04, 2002 0.3175 0.3240 0.3143 0.3175 3,418,295 -0.00(-1.02%)
Dec 03, 2002 0.3338 0.3338 0.3191 0.3208 2,139,045 -0.01(-4.37%)
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.