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 )

6.530 -0.120 (-1.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2022 6.348 6.381 6.031 6.048 928,755 -0.16(-2.55%)
Apr 28, 2022 6.206 6.239 6.098 6.206 733,063 +0.02(+0.40%)
Apr 27, 2022 6.181 6.248 6.139 6.181 1,552,742 +0.11(+1.78%)
Apr 26, 2022 6.198 6.239 6.073 6.073 1,227,167 -0.17(-2.67%)
Apr 25, 2022 6.214 6.277 6.064 6.239 1,646,720 +0.02(+0.40%)
Apr 22, 2022 6.331 6.352 6.206 6.214 8,823,813 -0.12(-1.84%)
Apr 21, 2022 6.548 6.579 6.323 6.331 1,393,520 -0.20(-3.06%)
Apr 20, 2022 6.456 6.531 6.393 6.531 1,853,466 +0.11(+1.69%)
Apr 19, 2022 6.498 6.523 6.339 6.423 1,672,091 -0.13(-2.03%)
Apr 18, 2022 6.589 6.614 6.473 6.556 1,358,219 -0.01(-0.13%)
Apr 14, 2022 6.406 6.564 6.373 6.564 2,319,690 +0.08(+1.29%)
Apr 13, 2022 6.464 6.523 6.423 6.481 1,736,503 +0.08(+1.30%)
Apr 12, 2022 6.481 6.518 6.373 6.398 1,379,258 +0.05(+0.79%)
Apr 11, 2022 6.364 6.418 6.331 6.348 1,908,767 -0.02(-0.26%)
Apr 08, 2022 6.373 6.393 6.264 6.364 1,479,804 -0.02(-0.26%)
Apr 07, 2022 6.414 6.423 6.335 6.381 868,150 -0.07(-1.16%)
Apr 06, 2022 6.414 6.498 6.389 6.456 967,999 -0.04(-0.64%)
Apr 05, 2022 6.606 6.656 6.464 6.498 830,476 -0.13(-2.01%)
Apr 04, 2022 6.739 6.785 6.581 6.631 1,437,649 -0.04(-0.62%)
Apr 01, 2022 6.573 6.673 6.523 6.673 2,109,506 +0.16(+2.43%)
Mar 31, 2022 6.398 6.531 6.398 6.514 1,846,178 +0.15(+2.36%)
Mar 30, 2022 6.289 6.443 6.289 6.364 1,872,323 +0.07(+1.06%)
Mar 29, 2022 6.214 6.348 6.177 6.298 1,119,604 +0.12(+1.89%)
Mar 28, 2022 6.356 6.364 6.131 6.181 1,732,585 -0.24(-3.76%)
Mar 25, 2022 6.381 6.431 6.331 6.423 1,612,957 +0.02(+0.26%)
Mar 24, 2022 6.356 6.485 6.314 6.406 1,589,354 +0.13(+2.12%)
Mar 23, 2022 6.306 6.398 6.231 6.273 1,129,615 -0.12(-1.95%)
Mar 22, 2022 6.298 6.423 6.298 6.398 1,403,454 +0.22(+3.64%)
Mar 21, 2022 6.064 6.189 6.044 6.173 1,083,916 +0.22(+3.64%)
Mar 18, 2022 5.831 6.056 5.823 5.956 10,289,422 +0.05(+0.85%)
Mar 17, 2022 5.723 5.906 5.640 5.906 1,693,348 +0.24(+4.26%)
Mar 16, 2022 5.640 5.673 5.535 5.665 1,706,869 +0.06(+1.04%)
Mar 15, 2022 5.606 5.640 5.552 5.606 1,450,220 -0.02(-0.44%)
Mar 14, 2022 5.815 5.823 5.598 5.631 2,652,209 -0.12(-2.17%)
Mar 11, 2022 5.815 5.914 5.744 5.756 724,138 -0.02(-0.43%)
Mar 10, 2022 5.673 5.806 5.781 678,933 -0.03(-0.57%)
Mar 09, 2022 5.723 5.848 5.715 5.815 864,857 +0.19(+3.41%)
Mar 08, 2022 5.548 5.656 5.494 5.623 897,527 +0.14(+2.58%)
Mar 07, 2022 5.715 5.715 5.481 5.481 864,101 -0.17(-3.09%)
Mar 04, 2022 5.606 5.690 5.606 5.656 789,568 -0.02(-0.29%)
Mar 03, 2022 5.706 5.740 5.623 5.673 849,669 +0.07(+1.19%)
Mar 02, 2022 5.440 5.648 5.348 5.606 1,747,161 +0.17(+3.06%)
Mar 01, 2022 5.448 5.581 5.406 5.440 917,146 -0.02(-0.46%)
Feb 28, 2022 5.506 5.515 5.373 5.465 734,780 -0.05(-0.91%)
Feb 25, 2022 5.490 5.515 5.415 5.515 1,352,765 -0.05(-0.90%)
Feb 24, 2022 5.581 5.598 5.465 5.565 1,573,506 -0.32(-5.52%)
Feb 23, 2022 5.840 5.937 5.831 5.889 1,008,182 +0.20(+3.51%)
Feb 22, 2022 5.673 5.731 5.652 5.690 679,933 +0.04(+0.74%)
Feb 18, 2022 5.648 0 +0.02(+0.44%)
Feb 17, 2022 5.623 5.640 5.556 5.623 634,725 -0.07(-1.32%)
Feb 16, 2022 5.740 5.748 5.665 5.698 606,086 -0.06(-1.01%)
Feb 15, 2022 5.715 5.790 5.706 5.756 730,901 +0.15(+2.67%)
Feb 14, 2022 5.598 5.623 5.515 5.606 771,501 +0.04(+0.75%)
Feb 11, 2022 5.648 5.714 5.531 5.565 761,339 -0.01(-0.15%)
Feb 10, 2022 5.615 5.698 5.573 5.573 976,664 -0.02(-0.45%)
Feb 09, 2022 5.481 5.598 5.481 5.598 653,523 +0.12(+2.28%)
Feb 08, 2022 5.498 5.523 5.473 5.473 484,963 -0.06(-1.05%)
Feb 07, 2022 5.456 5.535 5.452 5.531 642,056 +0.02(+0.45%)
Feb 04, 2022 5.498 5.531 5.460 5.506 668,920 -0.02(-0.45%)
Feb 03, 2022 5.465 5.569 5.531 629,148 +0.05(+0.91%)
Feb 02, 2022 5.506 5.556 5.390 5.481 668,056 -0.01(-0.15%)
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.