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 28, 2019 8.450 8.570 8.450 8.570 297 +0.03(+0.35%)
Feb 27, 2019 8.500 8.620 8.500 8.540 6,385 +0.21(+2.49%)
Feb 26, 2019 8.375 8.375 8.332 8.332 348 -0.02(-0.21%)
Feb 25, 2019 8.390 8.390 8.350 8.350 981 +0.12(+1.46%)
Feb 22, 2019 8.190 8.230 8.190 8.230 1,200 -0.08(-1.02%)
Feb 21, 2019 8.210 8.315 8.160 8.315 2,795 -0.16(-1.89%)
Feb 20, 2019 8.475 8.475 8.475 8.475 235 -0.12(-1.45%)
Feb 19, 2019 8.601 8.601 8.600 8.600 1,655 +0.09(+1.06%)
Feb 13, 2019 8.510 8.510 8.510 0 +0.00(+0.00%)
Feb 12, 2019 8.440 8.510 8.440 8.510 504 +0.06(+0.71%)
Feb 11, 2019 8.450 8.450 8.450 8.450 114 +0.05(+0.60%)
Feb 07, 2019 8.400 8.400 8.400 0 -0.10(-1.18%)
Feb 06, 2019 8.500 8.500 8.500 8.500 102 -0.33(-3.74%)
Feb 05, 2019 8.850 8.900 8.830 8.830 1,451 -0.13(-1.45%)
Feb 01, 2019 8.960 8.960 8.960 0 -0.03(-0.33%)
Jan 31, 2019 8.990 8.990 8.990 8.990 178 +0.14(+1.58%)
Jan 29, 2019 8.850 8.850 8.850 0 +0.20(+2.31%)
Jan 28, 2019 8.650 8.650 8.650 84 +0.00(+0.00%)
Jan 25, 2019 8.650 8.650 8.650 8.650 100 +0.25(+2.98%)
Jan 23, 2019 8.400 8.400 8.400 0 +0.30(+3.70%)
Jan 18, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Jan 17, 2019 8.100 8.100 8.100 8.100 118 -0.26(-3.11%)
Jan 14, 2019 8.360 8.360 8.360 0 +0.30(+3.74%)
Jan 11, 2019 8.059 8.059 8.059 8.059 16,400 +0.06(+0.74%)
Jan 10, 2019 8.043 8.045 8.000 8.000 17,087 -0.08(-1.03%)
Jan 09, 2019 8.083 8.083 8.083 8.083 7,000 +0.11(+1.39%)
Jan 08, 2019 7.972 7.972 7.972 7.972 30,240 +0.18(+2.37%)
Jan 07, 2019 7.820 7.820 7.788 7.788 6,447 -0.17(-2.10%)
Jan 04, 2019 7.955 7.955 7.955 7.955 200 +0.13(+1.73%)
Jan 03, 2019 7.800 7.820 7.800 7.820 1,014 +0.04(+0.58%)
Jan 02, 2019 7.750 7.805 7.730 7.775 12,644 +0.07(+0.91%)
Dec 28, 2018 7.705 7.705 7.705 0 +0.09(+1.20%)
Dec 27, 2018 7.610 7.613 7.610 7.613 21,006 +0.09(+1.20%)
Dec 26, 2018 7.523 7.523 7.523 25,004 +0.00(+0.00%)
Dec 24, 2018 7.523 7.523 7.523 20 +0.00(+0.00%)
Dec 21, 2018 7.750 7.750 7.430 7.523 30,800 -0.34(-4.36%)
Dec 20, 2018 7.865 7.865 7.865 7.865 31,693 +0.07(+0.84%)
Dec 19, 2018 7.955 7.965 7.800 7.800 21,900 -0.15(-1.87%)
Dec 18, 2018 7.850 7.949 7.850 7.949 15,114 -0.03(-0.36%)
Dec 17, 2018 7.960 8.000 7.870 7.978 5,800 +0.03(+0.32%)
Dec 14, 2018 7.980 7.980 7.950 7.952 29,500 -0.00(-0.01%)
Dec 13, 2018 7.953 7.953 7.953 7.953 57,100 +0.00(+0.03%)
Dec 12, 2018 7.999 7.999 7.950 7.950 25,372 +0.04(+0.50%)
Dec 11, 2018 7.900 7.965 7.900 7.910 26,804 +0.20(+2.60%)
Dec 10, 2018 7.850 7.850 7.710 7.710 1,049 -0.34(-4.22%)
Dec 07, 2018 8.050 8.050 7.932 8.050 26,600 -0.06(-0.74%)
Dec 06, 2018 8.033 8.118 8.000 8.110 3,424 -0.08(-1.01%)
Dec 04, 2018 8.200 8.200 8.193 8.193 37,100 +0.09(+1.14%)
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.