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 29, 2018 6.880 6.880 6.880 0 +0.06(+0.88%)
Mar 28, 2018 6.850 6.850 6.820 6.820 1,720 -0.10(-1.45%)
Mar 27, 2018 6.940 6.940 6.920 6.920 349 -0.15(-2.12%)
Mar 22, 2018 7.070 7.070 7.070 75 -0.13(-1.81%)
Mar 21, 2018 7.110 7.200 7.060 7.200 2,632 +0.15(+2.13%)
Mar 20, 2018 7.050 7.050 7.050 7.050 1,504 -0.03(-0.42%)
Mar 19, 2018 7.070 7.080 7.070 7.080 1,028 +0.09(+1.29%)
Mar 16, 2018 6.990 6.990 6.990 6.990 262 +0.03(+0.43%)
Mar 15, 2018 6.970 6.970 6.960 6.960 489 -0.11(-1.56%)
Mar 13, 2018 7.070 7.070 7.070 0 +0.17(+2.46%)
Mar 09, 2018 6.900 6.900 6.900 0 +0.20(+2.99%)
Mar 07, 2018 6.700 6.700 6.700 0 -0.32(-4.56%)
Mar 06, 2018 7.020 7.020 7.020 7.020 156 +0.26(+3.85%)
Mar 02, 2018 6.760 6.760 6.760 10,427 -0.09(-1.31%)
Mar 01, 2018 6.930 6.930 6.850 6.850 740 -0.17(-2.42%)
Feb 27, 2018 7.020 7.020 7.020 0 -0.01(-0.14%)
Feb 26, 2018 7.010 7.120 7.010 7.030 2,755 +0.30(+4.46%)
Feb 23, 2018 6.700 6.730 6.700 6.730 4,311 +0.27(+4.18%)
Feb 16, 2018 6.460 6.460 6.460 0 -0.05(-0.77%)
Feb 15, 2018 6.600 6.600 6.510 6.510 343 +0.16(+2.52%)
Feb 14, 2018 6.350 6.350 6.350 6.350 658 +0.25(+4.10%)
Feb 12, 2018 6.100 6.100 6.100 0 -0.05(-0.81%)
Feb 09, 2018 6.150 6.150 6.150 6.150 1,155 -0.05(-0.81%)
Feb 08, 2018 6.200 6.200 6.200 6.200 635 -0.02(-0.32%)
Feb 06, 2018 6.220 6.220 6.220 174 -0.18(-2.81%)
Feb 05, 2018 6.400 6.400 6.400 6.400 1,813 -0.30(-4.48%)
Feb 01, 2018 6.700 6.700 6.700 0 +0.13(+1.98%)
Jan 31, 2018 6.750 6.791 6.570 6.570 17,536 -0.53(-7.46%)
Jan 26, 2018 7.100 7.100 7.100 20 +0.55(+8.40%)
Jan 25, 2018 6.550 6.860 6.550 6.550 10,689 +0.00(+0.00%)
Jan 24, 2018 6.550 6.550 6.550 6.550 100 +0.36(+5.82%)
Jan 23, 2018 6.190 6.190 6.190 6.190 6,430 -0.06(-0.96%)
Jan 22, 2018 6.400 6.400 6.250 6.250 524 +0.15(+2.46%)
Jan 19, 2018 6.100 6.100 6.100 6.100 1,302 -0.15(-2.40%)
Jan 18, 2018 6.250 6.250 6.250 6.250 247 -0.50(-7.41%)
Jan 17, 2018 6.640 6.760 6.630 6.750 20,100 +0.55(+8.87%)
Jan 12, 2018 6.200 6.200 6.200 44 -0.10(-1.59%)
Jan 11, 2018 6.200 6.475 6.200 6.300 879 +0.15(+2.44%)
Jan 10, 2018 6.150 6.150 6.150 6.150 750 -0.34(-5.31%)
Jan 09, 2018 6.495 6.495 6.495 6.495 155 +0.34(+5.61%)
Jan 05, 2018 6.150 6.150 6.150 0 -0.60(-8.89%)
Jan 04, 2018 6.660 6.800 6.350 6.750 831 +0.45(+7.14%)
Dec 29, 2017 6.300 6.300 6.300 54 +0.05(+0.80%)
Dec 28, 2017 6.250 6.250 6.250 6.250 2,270 +0.14(+2.29%)
Dec 27, 2017 6.140 6.200 6.110 6.110 3,452 -0.04(-0.65%)
Dec 26, 2017 6.100 6.150 6.100 6.150 820 +0.24(+4.06%)
Dec 22, 2017 6.000 6.000 5.910 5.910 25,605 +0.01(+0.17%)
Dec 21, 2017 5.810 5.900 5.810 5.900 16,739 +0.18(+3.15%)
Dec 20, 2017 5.800 5.862 5.690 5.720 6,036 -0.08(-1.38%)
Dec 19, 2017 5.750 5.800 5.750 5.800 3,954 -0.10(-1.69%)
Dec 18, 2017 5.900 5.900 5.900 5.900 100 +0.10(+1.64%)
Dec 15, 2017 5.942 5.942 5.700 5.805 1,949 +0.05(+0.96%)
Dec 14, 2017 5.750 5.750 5.750 5.750 723 -0.04(-0.69%)
Dec 13, 2017 5.950 5.950 5.790 5.790 6,093 +0.01(+0.17%)
Dec 12, 2017 5.780 5.780 5.780 5.780 640 -0.02(-0.34%)
Dec 11, 2017 5.800 5.800 5.800 5.800 1,470 -0.02(-0.34%)
Dec 08, 2017 5.840 5.840 5.820 5.820 4,472 +0.08(+1.39%)
Dec 07, 2017 5.720 5.780 5.720 5.740 2,462 -0.11(-1.88%)
Dec 06, 2017 5.850 5.850 5.850 5.850 466 +0.01(+0.17%)
Dec 05, 2017 6.100 6.100 5.840 5.840 790 -0.09(-1.52%)
Dec 04, 2017 5.930 5.930 5.930 5.930 425 +0.09(+1.54%)
Nov 30, 2017 5.840 5.840 5.840 0 -0.27(-4.42%)
Nov 29, 2017 6.110 6.110 6.110 6.110 699 -0.04(-0.65%)
Nov 28, 2017 6.185 6.250 6.080 6.150 2,516 -0.15(-2.38%)
Nov 27, 2017 6.300 6.300 6.300 6.300 465 -0.14(-2.17%)
Nov 24, 2017 6.440 6.440 6.440 6.440 490 +0.23(+3.70%)
Nov 22, 2017 6.120 6.210 6.120 6.210 13,766 +0.21(+3.50%)
Nov 21, 2017 6.000 6.000 6.000 6.000 370 +0.04(+0.67%)
Nov 20, 2017 5.960 5.960 5.960 5.960 300 -0.07(-1.16%)
Nov 16, 2017 6.030 6.030 6.030 0 +0.03(+0.50%)
Nov 14, 2017 6.000 6.000 6.000 0 -0.04(-0.66%)
Nov 13, 2017 6.040 6.040 6.040 6.040 410 -0.01(-0.17%)
Nov 10, 2017 6.050 6.050 6.050 6.050 975 -0.20(-3.20%)
Nov 09, 2017 6.250 6.250 6.250 6.250 373 +0.20(+3.31%)
Nov 08, 2017 6.050 6.050 6.050 6.050 2,269 +0.05(+0.83%)
Nov 07, 2017 6.180 6.185 6.000 6.000 1,380 -0.29(-4.61%)
Nov 06, 2017 6.455 6.455 6.290 6.290 720 -0.36(-5.41%)
Nov 02, 2017 6.650 6.650 6.650 0 +0.24(+3.74%)
Nov 01, 2017 6.410 6.410 6.410 6.410 183 -0.33(-4.90%)
Oct 30, 2017 6.740 6.740 6.740 0 -0.16(-2.32%)
Oct 25, 2017 6.900 6.900 6.900 0 -0.15(-2.13%)
Oct 23, 2017 7.050 7.050 7.050 0 -0.11(-1.54%)
Oct 20, 2017 7.160 7.160 7.160 7.160 1,095 -0.19(-2.59%)
Oct 17, 2017 7.350 7.350 7.350 0 +0.00(+0.00%)
Oct 16, 2017 7.350 7.350 7.350 7.350 325 -0.05(-0.68%)
Oct 13, 2017 7.400 7.400 7.400 7.400 100 +0.00(+0.00%)
Oct 11, 2017 7.400 7.400 7.400 0 +0.06(+0.82%)
Oct 05, 2017 7.340 7.340 7.340 0 +0.06(+0.82%)
Oct 03, 2017 7.280 7.280 7.280 0 +0.17(+2.39%)
Oct 02, 2017 7.110 7.110 7.110 7.110 190 -0.04(-0.56%)
Sep 29, 2017 7.000 7.150 7.000 7.150 4,692 +0.15(+2.14%)
Sep 28, 2017 7.000 7.000 7.000 7.000 290 +0.00(+0.00%)
Sep 27, 2017 7.290 7.290 7.000 7.000 2,004 -0.29(-3.98%)
Sep 26, 2017 7.450 7.450 7.290 7.290 692 -0.11(-1.49%)
Sep 20, 2017 7.400 7.400 7.400 0 -0.07(-0.94%)
Sep 19, 2017 7.630 7.630 7.470 7.470 874 -0.13(-1.71%)
Sep 18, 2017 7.600 7.600 7.600 7.600 170 -0.03(-0.39%)
Sep 15, 2017 7.600 7.630 7.600 7.630 667 -0.01(-0.13%)
Sep 14, 2017 7.640 7.640 7.640 7.640 118 +0.34(+4.66%)
Sep 11, 2017 7.300 7.300 7.300 0 +0.10(+1.39%)
Sep 06, 2017 7.200 7.200 7.200 0 +0.24(+3.45%)
Sep 01, 2017 6.960 6.960 6.960 0 -0.24(-3.33%)
Aug 31, 2017 7.200 7.200 7.200 7.200 100 +0.19(+2.71%)
Aug 30, 2017 7.250 7.250 7.010 7.010 1,800 -0.28(-3.84%)
Aug 29, 2017 7.350 7.350 7.290 7.290 500 -0.01(-0.14%)
Aug 28, 2017 7.300 7.300 7.300 7.300 2,365 -0.20(-2.67%)
Aug 23, 2017 7.500 7.500 7.500 0 +0.34(+4.75%)
Aug 18, 2017 7.160 7.160 7.160 39 -0.04(-0.56%)
Aug 17, 2017 7.200 7.200 7.200 7.200 337 +0.30(+4.35%)
Aug 14, 2017 6.900 6.900 6.900 0 +0.37(+5.67%)
Aug 11, 2017 6.530 6.530 6.530 6.530 543 -0.05(-0.76%)
Aug 08, 2017 6.580 6.580 6.580 10 -0.10(-1.50%)
Aug 07, 2017 6.680 6.680 6.680 6.680 265 +0.27(+4.21%)
Aug 04, 2017 6.628 6.628 6.410 6.410 353 -0.14(-2.14%)
Aug 03, 2017 6.550 6.550 6.550 6.550 604 +0.04(+0.61%)
Aug 01, 2017 6.510 6.510 6.510 0 -0.09(-1.36%)
Jul 28, 2017 6.600 6.600 6.600 0 +0.05(+0.76%)
Jul 26, 2017 6.550 6.550 6.550 0 +0.10(+1.55%)
Jul 24, 2017 6.450 6.450 6.450 54 -0.25(-3.73%)
Jul 20, 2017 6.700 6.700 6.700 0 +0.10(+1.52%)
Jul 18, 2017 6.600 6.600 6.600 0 +0.20(+3.12%)
Jul 17, 2017 6.383 6.400 6.310 6.400 2,900 +0.10(+1.59%)
Jul 14, 2017 6.300 6.300 6.300 6.300 734 -0.02(-0.32%)
Jul 12, 2017 6.320 6.320 6.320 90 +0.12(+1.94%)
Jul 11, 2017 6.320 6.320 6.050 6.200 562 +0.48(+8.39%)
Jul 10, 2017 5.700 5.720 5.700 5.720 2,005 +0.02(+0.35%)
Jul 07, 2017 5.700 5.700 5.700 5.700 542 +0.15(+2.70%)
Jul 05, 2017 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 03, 2017 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jun 29, 2017 5.550 5.550 5.550 0 +0.22(+4.13%)
Jun 28, 2017 5.330 5.330 5.330 5.330 962 -0.06(-1.11%)
Jun 27, 2017 5.390 5.390 5.390 5.390 735 -0.28(-4.94%)
Jun 26, 2017 5.670 5.670 5.670 5.670 1,283 +0.26(+4.81%)
Jun 23, 2017 5.488 5.488 5.390 5.410 1,684 -0.02(-0.37%)
Jun 22, 2017 5.830 5.830 5.420 5.430 1,731 +0.04(+0.74%)
Jun 21, 2017 5.600 5.600 5.390 5.390 1,049 -0.41(-7.07%)
Jun 20, 2017 5.750 5.820 5.600 5.800 5,464 -0.02(-0.34%)
Jun 15, 2017 5.820 5.820 5.820 0 -0.36(-5.83%)
Jun 13, 2017 6.180 6.180 6.180 73 +0.08(+1.31%)
Jun 12, 2017 6.275 6.275 6.100 6.100 595 -0.29(-4.46%)
Jun 09, 2017 6.200 6.200 6.030 6.385 2,208 +0.33(+5.54%)
Jun 08, 2017 6.310 6.310 6.050 6.050 3,350 -0.65(-9.70%)
Jun 07, 2017 6.650 6.810 6.650 6.700 67,594 +0.25(+3.88%)
Jun 06, 2017 6.450 6.450 6.450 6.450 1,688 +0.00(+0.00%)
Jun 05, 2017 6.450 6.450 6.450 6.450 507 -0.52(-7.46%)
Jun 01, 2017 6.970 6.970 6.970 0 +0.52(+8.06%)
May 31, 2017 6.450 6.450 6.450 6.450 259 +0.16(+2.54%)
May 26, 2017 6.290 6.290 6.290 0 -0.29(-4.41%)
May 24, 2017 6.580 6.580 6.580 0 +0.31(+4.94%)
May 22, 2017 6.270 6.270 6.270 77 -0.48(-7.11%)
May 19, 2017 6.530 6.750 6.530 6.750 2,491 +0.75(+12.50%)
May 18, 2017 6.000 6.220 6.000 6.000 349 -1.60(-21.05%)
May 16, 2017 7.600 7.600 7.600 0 +0.40(+5.56%)
May 15, 2017 7.240 7.240 7.200 7.200 477 -0.02(-0.28%)
May 12, 2017 6.950 7.220 6.950 7.220 4,800 +0.43(+6.33%)
May 10, 2017 6.790 6.790 6.790 0 +0.21(+3.19%)
May 09, 2017 6.520 6.635 6.520 6.580 3,616 +0.07(+1.00%)
May 08, 2017 6.515 6.515 6.410 6.515 938 -0.17(-2.47%)
May 04, 2017 6.680 6.680 6.680 0 -0.41(-5.78%)
May 02, 2017 7.090 7.090 7.090 0 -0.14(-1.94%)
Apr 28, 2017 7.230 7.230 7.230 62 +0.08(+1.12%)
Apr 27, 2017 7.280 7.280 7.150 7.150 502 -0.28(-3.77%)
Apr 26, 2017 7.430 7.430 7.430 7.430 1,154 -0.05(-0.67%)
Apr 24, 2017 7.480 7.480 7.480 0 +0.03(+0.40%)
Apr 21, 2017 7.450 7.450 7.450 7.450 360 -0.02(-0.27%)
Apr 20, 2017 7.480 7.535 7.470 7.470 1,453 -0.12(-1.58%)
Apr 19, 2017 7.675 7.675 7.590 7.590 320 -0.03(-0.39%)
Apr 17, 2017 7.620 7.620 7.620 0 -0.03(-0.39%)
Apr 12, 2017 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 10, 2017 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 07, 2017 7.650 7.650 7.650 7.650 995 -0.30(-3.77%)
Apr 05, 2017 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 04, 2017 7.950 7.950 7.950 7.950 346 -0.10(-1.24%)
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.