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 )

7.080 -0.480 (-6.35%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 9, 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, 2023 6.337 6.361 6.251 6.260 410,138 -0.04(-0.61%)
Feb 27, 2023 6.289 6.375 6.270 6.299 177,323 -0.02(-0.30%)
Feb 24, 2023 6.375 6.385 6.260 6.318 187,238 -0.12(-1.93%)
Feb 23, 2023 6.471 6.519 6.413 6.442 184,749 +0.03(+0.45%)
Feb 22, 2023 6.519 6.662 6.380 6.413 455,245 -0.11(-1.62%)
Feb 21, 2023 6.624 6.624 6.433 6.519 349,094 -0.13(-2.01%)
Feb 17, 2023 6.576 6.720 6.543 6.653 294,497 +0.06(+0.87%)
Feb 16, 2023 6.509 6.624 6.375 6.595 484,898 +0.03(+0.44%)
Feb 15, 2023 6.595 6.672 6.552 6.567 394,405 -0.03(-0.44%)
Feb 14, 2023 6.662 6.768 6.519 6.595 474,203 -0.11(-1.71%)
Feb 13, 2023 6.653 6.758 6.653 6.710 212,326 +0.10(+1.45%)
Feb 10, 2023 6.586 6.681 6.538 6.614 238,714 +0.17(+2.67%)
Feb 09, 2023 6.605 6.634 6.428 6.442 322,649 -0.25(-3.72%)
Feb 08, 2023 6.595 6.744 6.504 6.691 548,608 +0.13(+2.04%)
Feb 07, 2023 6.768 6.796 6.547 6.557 613,447 -0.25(-3.66%)
Feb 06, 2023 6.701 6.815 6.638 6.806 234,354 +0.07(+0.99%)
Feb 03, 2023 6.825 6.892 6.710 6.739 376,153 -0.22(-3.16%)
Feb 02, 2023 7.237 7.256 6.930 6.959 512,827 -0.26(-3.58%)
Feb 01, 2023 7.103 7.237 7.021 7.218 472,894 +0.05(+0.67%)
Jan 31, 2023 7.007 7.170 6.997 7.170 427,323 +0.29(+4.17%)
Jan 30, 2023 6.949 7.040 6.882 6.882 189,963 -0.07(-0.96%)
Jan 27, 2023 7.131 7.131 6.930 6.949 356,339 -0.24(-3.33%)
Jan 26, 2023 7.150 7.265 7.074 7.189 368,430 +0.08(+1.08%)
Jan 25, 2023 7.007 7.198 7.007 7.112 379,940 +0.15(+2.20%)
Jan 24, 2023 6.902 6.997 6.868 6.959 317,721 +0.11(+1.68%)
Jan 23, 2023 6.959 6.978 6.825 6.844 368,391 -0.03(-0.42%)
Jan 20, 2023 6.921 6.949 6.839 6.873 337,711 -0.15(-2.18%)
Jan 19, 2023 7.016 7.036 6.897 7.026 409,098 +0.08(+1.10%)
Jan 18, 2023 7.150 7.222 6.930 6.949 387,776 -0.13(-1.89%)
Jan 17, 2023 7.016 7.170 7.007 7.083 628,204 +0.05(+0.68%)
Jan 13, 2023 7.064 7.141 7.007 7.036 393,036 -0.04(-0.54%)
Jan 12, 2023 7.045 7.179 6.978 7.074 404,744 +0.09(+1.23%)
Jan 11, 2023 6.720 7.002 6.710 6.988 431,591 +0.27(+3.99%)
Jan 10, 2023 6.614 6.720 6.538 6.720 511,888 +0.11(+1.74%)
Jan 09, 2023 6.557 6.629 6.452 6.605 600,292 -0.11(-1.71%)
Jan 06, 2023 6.643 6.720 6.586 6.720 578,455 +0.15(+2.33%)
Jan 05, 2023 6.509 6.624 6.442 6.567 300,955 +0.04(+0.59%)
Jan 04, 2023 6.528 6.691 6.433 6.528 641,184 +0.11(+1.64%)
Jan 03, 2023 6.576 6.701 6.385 6.423 648,894 -0.46(-6.68%)
Dec 30, 2022 6.921 7.016 6.835 6.882 266,864 -0.04(-0.55%)
Dec 29, 2022 7.026 7.055 6.839 6.921 360,563 +0.00(+0.00%)
Dec 28, 2022 6.739 6.978 6.691 6.921 535,869 +0.32(+4.78%)
Dec 27, 2022 6.643 6.710 6.524 6.605 799,112 -0.33(-4.70%)
Dec 23, 2022 6.969 7.026 6.921 6.930 379,664 +0.07(+0.98%)
Dec 22, 2022 6.882 6.949 6.739 6.863 1,090,763 +0.08(+1.13%)
Dec 21, 2022 6.777 6.815 6.663 6.787 406,342 -0.06(-0.84%)
Dec 20, 2022 6.825 6.911 6.758 6.844 397,880 +0.26(+3.92%)
Dec 19, 2022 6.413 6.605 6.370 6.586 590,590 +0.12(+1.93%)
Dec 16, 2022 6.547 6.595 6.370 6.461 2,896,864 -0.02(-0.30%)
Dec 15, 2022 6.385 6.557 6.351 6.480 950,224 +0.02(+0.30%)
Dec 14, 2022 6.232 6.557 6.193 6.461 1,063,439 +0.06(+0.90%)
Dec 13, 2022 6.653 6.686 6.404 6.404 835,309 -0.17(-2.62%)
Dec 12, 2022 6.634 6.662 6.457 6.576 1,179,487 -0.21(-3.10%)
Dec 09, 2022 6.882 6.921 6.777 6.787 627,307 -0.12(-1.80%)
Dec 08, 2022 7.093 7.093 6.902 6.911 470,032 -0.16(-2.30%)
Dec 07, 2022 7.103 7.160 7.016 7.074 288,731 +0.15(+2.21%)
Dec 06, 2022 6.882 7.064 6.854 6.921 419,425 +0.09(+1.26%)
Dec 05, 2022 7.016 7.040 6.787 6.835 443,208 -0.29(-4.03%)
Dec 02, 2022 7.352 7.457 7.098 7.122 499,840 -0.12(-1.72%)
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.