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 (%)
Mar 31, 2014 9.400 9.400 9.400 0 +0.36(+3.98%)
Mar 27, 2014 9.040 9.040 9.040 0 +0.27(+3.08%)
Mar 26, 2014 8.760 8.770 8.760 8.770 2,610 -0.01(-0.07%)
Mar 25, 2014 8.776 8.776 8.776 8.776 7,280 +0.52(+6.25%)
Mar 21, 2014 8.260 8.260 8.260 0 +0.52(+6.72%)
Mar 18, 2014 7.740 7.740 7.740 7.740 0 -0.31(-3.82%)
Mar 14, 2014 8.047 8.047 8.047 0 +0.43(+5.60%)
Mar 10, 2014 7.620 7.620 7.620 0 -0.13(-1.68%)
Mar 07, 2014 7.750 7.750 7.750 7.750 0 -0.27(-3.37%)
Mar 06, 2014 8.020 8.020 8.020 8.020 300 +0.36(+4.70%)
Feb 27, 2014 7.660 7.660 7.660 60 +0.22(+2.96%)
Feb 25, 2014 7.440 7.440 7.440 7.440 28 -0.06(-0.80%)
Feb 24, 2014 7.500 7.500 7.500 7.500 100 +0.07(+0.94%)
Feb 18, 2014 7.430 7.430 7.430 0 -0.46(-5.83%)
Feb 07, 2014 7.890 7.890 7.890 0 -0.14(-1.74%)
Feb 03, 2014 8.030 8.030 8.030 0 -0.38(-4.52%)
Jan 30, 2014 8.410 8.410 8.410 8.410 0 -0.18(-2.10%)
Jan 27, 2014 8.590 8.590 8.590 8.590 0 -0.83(-8.81%)
Jan 17, 2014 9.420 9.420 9.420 0 +0.12(+1.29%)
Jan 14, 2014 9.300 9.300 9.300 9.300 0 +0.18(+1.97%)
Jan 13, 2014 9.120 9.120 9.120 9.120 615 -0.03(-0.33%)
Jan 02, 2014 9.150 9.150 9.150 9.150 0 -0.16(-1.72%)
Dec 19, 2013 9.310 9.310 9.310 0 +0.21(+2.31%)
Dec 18, 2013 9.580 9.580 9.100 9.100 320 -0.66(-6.76%)
Dec 11, 2013 9.760 9.760 9.760 0 -0.71(-6.78%)
Dec 10, 2013 9.820 10.47 9.820 10.47 2,037 +0.96(+10.09%)
Dec 06, 2013 9.510 9.510 9.510 20 +0.14(+1.49%)
Dec 04, 2013 9.370 9.370 9.370 0 -0.23(-2.40%)
Dec 03, 2013 9.600 9.600 9.600 9.600 1,076 -0.03(-0.31%)
Nov 29, 2013 9.630 9.630 9.630 9.630 0 -0.92(-8.72%)
Nov 25, 2013 10.55 10.55 10.55 0 -0.12(-1.12%)
Nov 22, 2013 10.67 10.67 10.67 10.67 515 +0.00(+0.00%)
Nov 18, 2013 10.67 10.67 10.67 0 +0.53(+5.23%)
Nov 14, 2013 10.14 10.14 10.14 0 +0.74(+7.87%)
Nov 13, 2013 9.400 9.400 9.400 9.400 1,000 +0.06(+0.64%)
Nov 08, 2013 9.340 9.340 9.340 0 -0.35(-3.61%)
Nov 07, 2013 9.690 9.690 9.690 9.690 250 -0.24(-2.42%)
Nov 01, 2013 9.930 9.930 9.930 0 -0.18(-1.78%)
Oct 30, 2013 10.11 10.11 10.11 0 -0.09(-0.88%)
Oct 29, 2013 10.05 10.20 10.05 10.20 1,805 +0.40(+4.08%)
Oct 25, 2013 9.800 9.800 9.800 0 +0.05(+0.51%)
Oct 24, 2013 10.16 10.16 9.750 9.750 876 -0.32(-3.18%)
Oct 21, 2013 10.07 10.07 10.07 0 +0.13(+1.31%)
Oct 15, 2013 9.940 9.940 9.940 0 -0.40(-3.87%)
Oct 14, 2013 10.34 10.34 10.34 10.34 100 +0.25(+2.48%)
Oct 02, 2013 10.09 10.09 10.09 0 +0.32(+3.28%)
Sep 23, 2013 9.770 9.770 9.770 0 +0.35(+3.72%)
Sep 20, 2013 9.560 9.560 9.420 9.420 786 -0.08(-0.84%)
Sep 18, 2013 9.500 9.500 9.500 0 -0.01(-0.11%)
Sep 16, 2013 9.510 9.510 9.510 0 +0.08(+0.85%)
Sep 12, 2013 9.430 9.430 9.430 0 +0.32(+3.51%)
Aug 26, 2013 9.110 9.110 9.110 0 -1.19(-11.55%)
Aug 09, 2013 10.30 10.30 10.30 0 +0.36(+3.62%)
Aug 08, 2013 9.950 9.950 9.940 9.940 500 +0.29(+3.01%)
Jul 25, 2013 9.650 9.650 9.650 0 -0.57(-5.58%)
Jul 22, 2013 10.22 10.22 10.22 10.22 0 -0.24(-2.29%)
Jul 19, 2013 9.950 10.46 9.940 10.46 1,280 +0.51(+5.13%)
Jul 18, 2013 9.900 9.950 9.900 9.950 310 -0.03(-0.30%)
Jul 15, 2013 9.980 9.980 9.980 9.980 0 +0.20(+2.04%)
Jul 12, 2013 9.960 9.960 9.780 9.780 814 -1.01(-9.36%)
Jul 10, 2013 10.79 10.79 10.79 0 -0.36(-3.23%)
Jul 09, 2013 11.15 11.15 11.15 11.15 591 +1.38(+14.12%)
Jul 08, 2013 9.780 9.780 9.770 9.770 200 +0.36(+3.83%)
Jul 01, 2013 9.410 9.410 9.410 9.410 0 +0.09(+0.97%)
Jun 21, 2013 9.320 9.320 9.320 9.320 0 -2.78(-22.98%)
Jun 19, 2013 12.10 12.10 12.10 12.10 0 -0.20(-1.63%)
Jun 18, 2013 12.33 12.52 12.30 12.30 1,386 -0.49(-3.83%)
Jun 14, 2013 12.79 12.79 12.79 0 +0.10(+0.79%)
Jun 13, 2013 12.55 12.69 12.34 12.69 1,200 +0.22(+1.76%)
Jun 04, 2013 12.47 12.47 12.47 12.47 0 -0.68(-5.17%)
May 31, 2013 13.15 13.15 13.15 13.15 0 -0.95(-6.74%)
May 29, 2013 14.10 14.10 14.10 0 -0.38(-2.62%)
May 24, 2013 14.48 14.48 14.48 0 +0.57(+4.10%)
May 20, 2013 13.91 13.91 13.91 13.91 0 +0.01(+0.07%)
May 16, 2013 13.90 13.90 13.90 13.90 0 +0.10(+0.72%)
May 08, 2013 13.80 13.80 13.80 0 -0.70(-4.83%)
Apr 26, 2013 14.50 14.50 14.50 0 +0.89(+6.54%)
Apr 19, 2013 13.61 13.61 13.61 13.61 0 +0.37(+2.79%)
Apr 18, 2013 13.24 13.24 13.24 13.24 200 +0.21(+1.61%)
Apr 15, 2013 13.03 13.03 13.03 0 -0.77(-5.58%)
Apr 12, 2013 13.79 13.80 13.79 13.80 248 +0.01(+0.07%)
Apr 11, 2013 13.79 13.79 13.79 13.79 124 -0.19(-1.36%)
Apr 10, 2013 13.98 13.98 13.98 13.98 128 +0.79(+5.99%)
Apr 08, 2013 13.19 13.19 13.19 0 +1.13(+9.37%)
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.