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 (%)
Apr 29, 2010 20.14 20.14 20.14 20.14 0 -0.66(-3.17%)
Apr 26, 2010 20.80 20.80 20.80 20.80 0 +1.00(+5.05%)
Apr 21, 2010 19.80 19.80 19.80 19.80 0 -1.98(-9.09%)
Apr 01, 2010 21.78 21.78 21.78 21.78 0 +1.75(+8.74%)
Mar 25, 2010 20.03 20.03 20.03 20.03 0 -0.18(-0.89%)
Mar 24, 2010 20.21 20.21 20.21 20.21 400 -0.38(-1.85%)
Mar 23, 2010 20.59 20.59 20.59 20.59 110 -0.38(-1.81%)
Mar 18, 2010 20.97 20.97 20.97 20.97 0 -0.09(-0.43%)
Mar 16, 2010 21.06 21.06 21.06 21.06 0 -0.42(-1.96%)
Mar 09, 2010 21.48 21.48 21.48 21.48 0 +0.83(+4.02%)
Mar 03, 2010 20.65 20.65 20.65 20.65 0 -0.27(-1.29%)
Mar 02, 2010 20.95 21.20 20.92 20.92 6,720 +0.42(+2.05%)
Feb 24, 2010 20.50 20.50 20.50 0 -0.12(-0.58%)
Feb 23, 2010 20.62 20.62 20.62 20.62 314 -0.18(-0.87%)
Feb 22, 2010 20.80 20.80 20.80 20.80 200 -0.65(-3.03%)
Feb 17, 2010 21.45 21.45 21.45 0 +0.84(+4.08%)
Feb 09, 2010 20.61 20.61 20.61 0 +0.61(+3.05%)
Feb 05, 2010 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 04, 2010 20.46 20.46 20.00 20.00 368 -0.23(-1.14%)
Feb 03, 2010 20.23 20.23 20.23 20.23 210 -1.11(-5.20%)
Feb 01, 2010 21.34 21.34 21.34 0 +0.95(+4.66%)
Jan 29, 2010 20.34 20.39 20.34 20.39 346 +0.27(+1.34%)
Jan 28, 2010 20.12 20.12 20.12 20.12 200 -0.13(-0.64%)
Jan 25, 2010 20.25 20.25 20.25 20.25 0 -1.25(-5.81%)
Jan 19, 2010 21.50 21.50 21.50 0 +0.20(+0.94%)
Jan 15, 2010 21.30 21.30 21.30 0 -1.65(-7.19%)
Jan 13, 2010 22.95 22.95 22.95 0 +1.15(+5.28%)
Jan 07, 2010 21.80 21.80 21.80 0 -0.40(-1.80%)
Jan 06, 2010 22.20 22.20 22.20 22.20 120 -0.12(-0.54%)
Jan 05, 2010 22.40 22.40 22.32 22.32 852 +1.20(+5.68%)
Dec 23, 2009 21.12 21.12 21.12 21.12 0 +0.27(+1.29%)
Dec 21, 2009 20.85 20.85 20.85 20.85 0 -1.47(-6.59%)
Dec 14, 2009 22.32 22.32 22.32 22.32 0 +0.32(+1.45%)
Dec 11, 2009 22.00 22.00 22.00 22.00 721 +0.80(+3.77%)
Dec 10, 2009 21.51 21.55 21.20 21.20 3,714 +0.20(+0.95%)
Dec 09, 2009 21.00 21.00 21.00 21.00 190 +1.00(+5.00%)
Dec 08, 2009 20.00 20.05 20.00 20.00 10,916 -1.01(-4.81%)
Dec 04, 2009 21.01 21.01 21.01 21.01 0 +0.36(+1.74%)
Dec 01, 2009 20.65 20.65 20.65 0 +0.24(+1.18%)
Nov 30, 2009 20.41 20.41 20.41 20.41 1,394 +0.80(+4.08%)
Nov 24, 2009 19.61 19.61 19.61 0 -0.04(-0.20%)
Nov 19, 2009 19.65 19.65 19.65 0 -0.15(-0.76%)
Nov 18, 2009 19.21 19.80 19.12 19.80 1,030 +0.81(+4.27%)
Nov 17, 2009 19.30 19.30 18.99 18.99 1,030 -0.56(-2.86%)
Nov 16, 2009 18.16 19.55 18.16 19.55 1,346 +2.66(+15.75%)
Nov 13, 2009 18.35 18.57 16.89 16.89 1,500 -1.73(-9.29%)
Nov 10, 2009 18.62 18.62 18.62 18.62 0 -0.33(-1.74%)
Nov 09, 2009 18.95 18.95 18.95 18.95 200 +1.85(+10.82%)
Nov 06, 2009 17.10 17.10 17.10 17.10 260 -1.13(-6.20%)
Nov 05, 2009 18.07 18.23 18.07 18.23 860 +0.61(+3.46%)
Nov 04, 2009 17.62 17.62 17.62 17.62 330 -0.23(-1.29%)
Oct 27, 2009 17.85 17.85 17.85 17.85 0 +0.15(+0.85%)
Oct 26, 2009 17.70 17.70 17.70 17.70 200 -0.85(-4.58%)
Oct 23, 2009 18.55 18.55 18.55 18.55 310 +0.15(+0.82%)
Oct 20, 2009 18.40 18.40 18.40 18.40 0 -0.75(-3.92%)
Oct 19, 2009 18.85 19.15 18.85 19.15 600 +0.25(+1.32%)
Oct 16, 2009 18.90 18.90 18.90 18.90 570 -0.40(-2.07%)
Oct 15, 2009 19.30 19.30 19.30 19.30 160 +1.65(+9.35%)
Oct 14, 2009 17.80 17.80 17.65 17.65 800 -1.05(-5.61%)
Oct 13, 2009 18.60 18.70 18.60 18.70 400 +0.30(+1.63%)
Oct 12, 2009 18.40 18.40 18.40 18.40 250 +0.40(+2.22%)
Oct 09, 2009 18.00 18.00 18.00 18.00 210 +0.08(+0.45%)
Oct 07, 2009 17.92 17.92 17.92 17.92 0 +0.37(+2.11%)
Oct 05, 2009 17.55 17.55 17.55 17.55 0 +0.25(+1.45%)
Oct 02, 2009 16.96 17.30 16.96 17.30 909 +0.45(+2.67%)
Sep 30, 2009 16.85 16.85 16.85 16.85 0 +0.31(+1.87%)
Sep 28, 2009 16.54 16.54 16.54 0 +0.02(+0.09%)
Sep 24, 2009 16.52 16.52 16.52 0 +0.38(+2.38%)
Sep 22, 2009 16.14 16.14 16.14 0 +0.08(+0.50%)
Sep 16, 2009 16.06 16.06 16.06 0 +0.21(+1.32%)
Sep 08, 2009 15.85 15.85 15.85 0 +0.75(+4.97%)
Sep 03, 2009 15.10 15.10 15.10 0 -0.32(-2.08%)
Sep 01, 2009 15.42 15.42 15.42 15.42 0 +0.12(+0.78%)
Aug 28, 2009 15.30 15.30 15.30 0 +1.18(+8.36%)
Aug 17, 2009 14.12 14.12 14.12 0 -1.18(-7.71%)
Aug 06, 2009 15.30 15.30 15.30 15.30 0 +0.10(+0.66%)
Aug 04, 2009 15.20 15.20 15.20 0 +0.96(+6.74%)
Jul 30, 2009 14.24 14.24 14.24 0 -0.06(-0.42%)
Jul 29, 2009 14.30 14.30 14.30 14.30 180 +0.30(+2.14%)
Jul 27, 2009 14.00 14.00 14.00 0 +0.79(+5.98%)
Jul 24, 2009 13.21 13.21 13.21 13.21 130 -0.74(-5.30%)
Jul 23, 2009 13.95 13.95 13.95 13.95 200 +1.10(+8.56%)
Jul 22, 2009 12.85 12.85 12.85 12.85 130 -0.51(-3.82%)
Jul 21, 2009 13.36 13.36 13.36 13.36 180 +0.19(+1.44%)
Jul 17, 2009 13.17 13.17 13.17 0 -0.18(-1.35%)
Jul 15, 2009 13.35 13.35 13.35 0 +0.15(+1.14%)
Jul 14, 2009 12.90 13.20 12.90 13.20 1,500 +0.10(+0.76%)
Jul 09, 2009 13.10 13.10 13.10 0 +0.41(+3.23%)
Jul 08, 2009 12.69 12.69 12.69 12.69 200 -0.91(-6.69%)
Jul 02, 2009 13.60 13.60 13.60 0 -0.40(-2.86%)
Jul 01, 2009 14.00 14.00 14.00 14.00 100 +0.65(+4.87%)
Jun 26, 2009 13.35 13.35 13.35 0 +0.30(+2.30%)
Jun 24, 2009 13.05 13.05 13.05 13.05 200 +0.39(+3.08%)
Jun 19, 2009 12.66 12.66 12.66 0 -0.29(-2.24%)
Jun 18, 2009 12.93 12.95 12.93 12.95 1,680 -0.30(-2.26%)
Jun 16, 2009 13.25 13.25 13.25 13.25 0 -0.65(-4.68%)
Jun 15, 2009 13.90 13.90 13.90 13.90 490 +1.05(+8.17%)
Jun 08, 2009 12.85 12.85 12.85 0 +0.05(+0.39%)
Jun 03, 2009 12.80 12.80 12.80 12.80 0 -0.13(-0.97%)
Jun 01, 2009 12.93 12.93 12.93 12.93 4,345,320 +0.43(+3.40%)
May 29, 2009 12.72 12.72 12.50 12.50 8,900 +0.15(+1.21%)
May 27, 2009 12.35 12.35 12.35 0 -0.02(-0.16%)
May 26, 2009 12.37 12.37 12.37 12.37 600 -0.10(-0.80%)
May 22, 2009 12.93 12.47 12.47 12.47 0 -0.01(-0.11%)
May 21, 2009 12.48 12.48 12.48 12.48 6,250 +0.23(+1.91%)
May 19, 2009 12.25 12.25 12.25 12.25 200 +0.55(+4.70%)
May 18, 2009 11.70 11.70 11.70 11.70 100 -0.40(-3.31%)
May 15, 2009 12.10 12.10 12.10 12.10 8,400 -0.14(-1.14%)
May 11, 2009 12.24 12.24 12.24 130,000 +0.44(+3.73%)
May 08, 2009 11.80 11.80 11.80 11.80 8,500 +0.90(+8.26%)
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.