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 30, 2015 7.340 7.340 7.340 0 -0.50(-6.43%)
Apr 29, 2015 7.844 7.844 7.844 7.844 19,091 +0.04(+0.57%)
Apr 24, 2015 7.800 7.800 7.800 26 -0.06(-0.76%)
Apr 22, 2015 7.860 7.860 7.860 0 +0.01(+0.13%)
Apr 20, 2015 7.850 7.850 7.850 75 +0.26(+3.43%)
Apr 17, 2015 7.540 7.590 7.530 7.590 1,560 -0.03(-0.39%)
Apr 16, 2015 7.580 7.620 7.580 7.620 1,000 -0.08(-1.04%)
Apr 15, 2015 7.540 7.700 7.500 7.700 575 +0.25(+3.36%)
Apr 14, 2015 7.450 7.900 7.450 7.450 2,278 -0.05(-0.67%)
Apr 13, 2015 7.800 7.800 7.500 7.500 680 -0.02(-0.27%)
Apr 08, 2015 7.520 7.520 7.520 0 -0.21(-2.72%)
Apr 06, 2015 7.730 7.730 7.730 0 +0.35(+4.74%)
Apr 02, 2015 7.380 7.380 7.380 0 -0.07(-0.94%)
Apr 01, 2015 7.200 7.450 7.180 7.450 11,819 +0.71(+10.53%)
Mar 31, 2015 7.233 7.233 6.740 6.740 9,866 -0.31(-4.40%)
Mar 30, 2015 6.800 7.050 6.800 7.050 3,490 +0.10(+1.39%)
Mar 27, 2015 6.953 6.953 6.953 6.953 7,750 +0.00(+0.05%)
Mar 26, 2015 7.255 7.255 6.950 6.950 665 -0.41(-5.51%)
Mar 25, 2015 7.290 7.355 7.290 7.355 2,435 -0.04(-0.61%)
Mar 24, 2015 7.400 7.400 7.400 7.400 420 +0.05(+0.68%)
Mar 23, 2015 7.350 7.350 7.350 7.350 180 +0.32(+4.55%)
Mar 20, 2015 6.950 7.030 6.950 7.030 430 +0.22(+3.23%)
Mar 19, 2015 6.790 6.810 6.790 6.810 400 -0.55(-7.42%)
Mar 18, 2015 7.050 7.356 7.050 7.356 3,980 +0.54(+7.86%)
Mar 17, 2015 6.707 6.820 6.660 6.820 3,682 -0.13(-1.87%)
Mar 13, 2015 6.950 6.950 6.950 0 +0.00(+0.00%)
Mar 12, 2015 6.950 6.950 6.950 6.950 310 -0.11(-1.56%)
Mar 11, 2015 7.060 7.060 7.060 7.060 1,174 +0.03(+0.43%)
Mar 09, 2015 7.030 7.030 7.030 0 -0.16(-2.23%)
Mar 05, 2015 7.190 7.190 7.190 0 -0.18(-2.44%)
Mar 04, 2015 7.740 7.740 7.370 7.370 2,151 -0.26(-3.41%)
Mar 03, 2015 7.930 8.240 7.630 7.630 8,550 -0.16(-2.02%)
Mar 02, 2015 7.730 7.903 7.700 7.787 1,415 -0.18(-2.30%)
Feb 27, 2015 7.885 7.970 7.885 7.970 3,130 +0.44(+5.84%)
Feb 25, 2015 7.530 7.530 7.530 7.530 200 -0.15(-1.95%)
Feb 24, 2015 7.680 7.680 7.680 7.680 250 -0.27(-3.40%)
Feb 23, 2015 7.950 7.950 7.950 7.950 1,720 +0.45(+6.00%)
Feb 20, 2015 7.750 7.750 7.270 7.500 4,634 -0.07(-0.92%)
Feb 19, 2015 7.570 7.570 7.570 7.570 220 +0.00(+0.00%)
Feb 18, 2015 7.650 7.987 7.570 7.570 9,371 -0.10(-1.30%)
Feb 17, 2015 7.670 7.670 7.670 7.670 5,485 -0.24(-3.03%)
Feb 13, 2015 7.910 7.910 7.910 0 +0.56(+7.62%)
Feb 12, 2015 7.500 7.664 7.350 7.350 6,333 +0.21(+2.94%)
Feb 11, 2015 7.370 7.370 7.140 7.140 470 -0.75(-9.45%)
Feb 09, 2015 7.885 7.885 7.885 22 +0.25(+3.25%)
Feb 06, 2015 7.790 7.825 7.637 7.637 1,430 -0.61(-7.43%)
Feb 04, 2015 8.250 8.250 8.250 0 -0.02(-0.24%)
Feb 02, 2015 8.270 8.270 8.270 4 +0.47(+6.03%)
Jan 30, 2015 8.050 8.050 7.800 7.800 4,047 -0.63(-7.47%)
Jan 29, 2015 8.393 8.430 8.350 8.430 1,666 -0.11(-1.29%)
Jan 28, 2015 8.540 8.540 8.540 8.540 550 -0.09(-1.05%)
Jan 27, 2015 8.611 8.630 8.611 8.630 16,344 +0.13(+1.54%)
Jan 26, 2015 8.500 8.500 8.500 8.500 240 -0.32(-3.63%)
Jan 21, 2015 8.820 8.820 8.820 0 +0.39(+4.63%)
Jan 20, 2015 8.120 8.570 8.050 8.430 168,464 -0.47(-5.28%)
Jan 16, 2015 8.900 8.900 8.900 0 +0.30(+3.49%)
Jan 15, 2015 8.620 8.620 8.580 8.600 2,897 +0.20(+2.32%)
Jan 12, 2015 8.405 8.405 8.405 80 -0.04(-0.53%)
Jan 09, 2015 8.450 8.450 8.450 8.450 3,830 -0.26(-2.99%)
Jan 08, 2015 8.800 8.800 8.710 8.710 1,481 +0.46(+5.58%)
Jan 07, 2015 8.250 8.250 8.250 8.250 285 -0.05(-0.60%)
Jan 06, 2015 8.120 8.493 8.110 8.300 12,046 -0.15(-1.76%)
Jan 05, 2015 8.448 8.448 8.448 8.448 8,000 -0.35(-4.00%)
Jan 02, 2015 8.800 8.800 8.800 8.800 165 -0.42(-4.56%)
Dec 31, 2014 9.220 9.220 9.220 0 -0.08(-0.86%)
Dec 30, 2014 9.260 9.300 9.000 9.300 2,255 +0.54(+6.16%)
Dec 29, 2014 8.760 9.130 8.760 8.760 6,140 -0.29(-3.20%)
Dec 26, 2014 9.020 9.050 9.020 9.050 500 +0.45(+5.23%)
Dec 24, 2014 8.600 8.600 8.600 0 +0.01(+0.12%)
Dec 23, 2014 8.680 8.800 8.580 8.590 3,223 +0.01(+0.12%)
Dec 22, 2014 8.680 8.680 8.580 8.580 4,015 -0.02(-0.23%)
Dec 17, 2014 8.600 8.600 8.600 0 +0.20(+2.38%)
Dec 16, 2014 8.400 8.450 8.400 8.400 4,150 -0.31(-3.56%)
Dec 15, 2014 8.680 8.755 8.680 8.710 1,550 +0.21(+2.47%)
Dec 12, 2014 8.400 8.710 8.400 8.500 3,075 +0.10(+1.19%)
Dec 11, 2014 8.510 8.650 8.400 8.400 1,970 +0.04(+0.48%)
Dec 10, 2014 8.410 8.500 8.260 8.360 4,602 +0.10(+1.21%)
Dec 09, 2014 8.630 8.630 8.260 8.260 1,620 -0.62(-6.98%)
Dec 08, 2014 9.110 9.150 8.830 8.880 2,580 +0.02(+0.23%)
Dec 05, 2014 8.860 8.860 8.860 8.860 360 -0.13(-1.50%)
Dec 04, 2014 8.995 8.995 8.995 8.995 1,150 -0.02(-0.17%)
Dec 03, 2014 9.010 9.155 9.010 9.010 830 -0.19(-2.07%)
Dec 02, 2014 9.264 9.264 9.152 9.200 19,174 -0.06(-0.65%)
Dec 01, 2014 9.260 9.260 9.260 9.260 100 -0.29(-3.04%)
Nov 28, 2014 9.550 9.550 9.550 9.550 4,230 +0.13(+1.38%)
Nov 25, 2014 9.420 9.420 9.420 0 -0.04(-0.42%)
Nov 24, 2014 9.655 9.655 9.460 9.460 1,220 +0.36(+3.96%)
Nov 21, 2014 9.100 9.100 9.100 9.100 640 +0.37(+4.24%)
Nov 20, 2014 8.730 8.730 8.730 8.730 940 +0.19(+2.22%)
Nov 19, 2014 8.813 8.813 8.540 8.540 3,215 +0.13(+1.58%)
Nov 18, 2014 8.140 8.830 8.140 8.407 2,629 -0.06(-0.69%)
Nov 17, 2014 8.465 8.465 8.465 8.465 440 -0.11(-1.28%)
Nov 14, 2014 8.230 8.595 8.230 8.575 1,385 +0.17(+2.08%)
Nov 13, 2014 8.400 8.400 8.400 8.400 2,275 -0.16(-1.87%)
Nov 12, 2014 8.970 8.970 8.560 8.560 1,395 -0.08(-0.93%)
Nov 11, 2014 8.600 8.640 8.570 8.640 1,345 -0.84(-8.86%)
Nov 06, 2014 9.480 9.480 9.480 0 +0.23(+2.49%)
Nov 05, 2014 9.530 9.530 9.250 9.250 610 -0.60(-6.09%)
Nov 04, 2014 9.850 9.850 9.440 9.850 10,600 +0.21(+2.23%)
Nov 03, 2014 9.635 9.635 9.635 9.635 375 -0.18(-1.82%)
Oct 31, 2014 9.814 9.814 9.814 9.814 3,200 +0.97(+11.01%)
Oct 29, 2014 8.840 8.840 8.840 0 +0.02(+0.21%)
Oct 28, 2014 8.517 8.822 8.517 8.822 13,244 +0.60(+7.32%)
Oct 27, 2014 8.070 8.220 8.070 8.220 330 -0.53(-6.06%)
Oct 24, 2014 8.750 8.750 8.750 8.750 1,365 -0.37(-4.06%)
Oct 21, 2014 9.120 9.120 9.120 0 -0.08(-0.87%)
Oct 20, 2014 9.170 9.260 9.170 9.200 1,061 -0.02(-0.22%)
Oct 17, 2014 9.570 9.590 9.220 9.220 1,516 -0.36(-3.76%)
Oct 15, 2014 9.870 9.870 9.550 9.580 805 -1.21(-11.21%)
Oct 13, 2014 10.79 10.79 10.79 50 -0.21(-1.91%)
Oct 08, 2014 11.00 11.00 11.00 0 +1.35(+13.99%)
Oct 03, 2014 9.650 9.650 9.650 22,060 +0.34(+3.65%)
Sep 30, 2014 9.310 9.310 9.310 0 -0.29(-3.02%)
Sep 29, 2014 9.700 9.700 9.500 9.600 6,391 -0.17(-1.74%)
Sep 26, 2014 9.770 9.770 9.770 9.770 595 +0.18(+1.88%)
Sep 24, 2014 9.590 9.590 9.590 0 -0.17(-1.74%)
Sep 23, 2014 10.21 10.21 9.760 9.760 480 -0.13(-1.31%)
Sep 22, 2014 10.39 10.39 9.890 9.890 14,735 -0.64(-6.08%)
Sep 18, 2014 10.53 10.53 10.53 0 -0.14(-1.29%)
Sep 17, 2014 10.67 10.67 10.67 10.67 435 -0.21(-1.95%)
Sep 16, 2014 10.76 10.88 10.76 10.88 589 +0.13(+1.21%)
Sep 15, 2014 10.75 10.75 10.75 10.75 100 -0.14(-1.30%)
Sep 12, 2014 10.82 10.91 10.81 10.89 9,235 -0.27(-2.40%)
Sep 11, 2014 11.16 11.16 11.16 11.16 215 -0.23(-2.04%)
Sep 09, 2014 11.39 11.39 11.39 0 -0.94(-7.60%)
Sep 05, 2014 12.33 12.33 12.33 29,130 +0.02(+0.16%)
Sep 04, 2014 12.33 12.33 12.30 12.31 396 +0.20(+1.65%)
Sep 03, 2014 12.11 12.11 12.11 12.11 695 -0.03(-0.25%)
Aug 29, 2014 12.14 12.14 12.14 0 -0.08(-0.65%)
Aug 28, 2014 12.40 11.70 12.22 12.22 765 +0.52(+4.45%)
Aug 26, 2014 11.70 11.70 11.70 30 -0.10(-0.85%)
Aug 22, 2014 11.80 11.80 11.80 45 +0.41(+3.55%)
Aug 20, 2014 11.39 11.39 11.39 0 +0.20(+1.74%)
Aug 18, 2014 11.20 11.20 11.20 0 +0.21(+1.91%)
Aug 15, 2014 11.03 10.97 10.99 36,460 -0.04(-0.36%)
Aug 14, 2014 11.03 11.50 11.03 30,345 -0.47(-4.09%)
Aug 11, 2014 11.50 11.50 11.50 0 +0.28(+2.50%)
Aug 07, 2014 11.22 11.22 11.22 0 -0.09(-0.84%)
Aug 06, 2014 11.20 11.31 11.20 11.31 645 +0.26(+2.40%)
Aug 01, 2014 11.05 11.05 11.05 11.05 0 +0.31(+2.87%)
Jul 31, 2014 10.90 10.90 10.65 10.74 79,604 -0.85(-7.32%)
Jul 24, 2014 11.59 11.59 11.59 0 -0.21(-1.78%)
Jul 23, 2014 11.80 11.80 11.80 11.80 170 +0.35(+3.06%)
Jul 21, 2014 11.45 11.45 11.45 0 +0.65(+6.07%)
Jul 16, 2014 10.79 10.79 10.79 0 -0.19(-1.73%)
Jul 15, 2014 11.20 11.20 10.98 10.98 2,638 +0.01(+0.14%)
Jul 14, 2014 10.97 10.97 10.97 10.97 100 +0.49(+4.68%)
Jul 10, 2014 10.48 10.48 10.48 48 +0.07(+0.67%)
Jul 08, 2014 10.41 10.41 10.41 0 +0.11(+1.07%)
Jul 07, 2014 10.43 10.43 10.30 10.30 2,367 +0.31(+3.10%)
Jul 03, 2014 9.990 9.990 9.990 0 +0.11(+1.11%)
Jul 02, 2014 10.33 10.33 9.880 9.880 512 -0.65(-6.17%)
Jul 01, 2014 10.53 10.53 10.53 10.53 505 -0.01(-0.09%)
Jun 30, 2014 10.34 10.54 10.34 10.54 1,263 +0.19(+1.84%)
Jun 27, 2014 10.35 10.35 10.35 10.35 924 +0.04(+0.39%)
Jun 26, 2014 10.49 10.49 10.31 10.31 1,474 +0.16(+1.58%)
Jun 25, 2014 10.39 10.43 10.12 10.15 1,814 -0.35(-3.33%)
Jun 23, 2014 10.50 10.50 10.50 0 -0.18(-1.69%)
Jun 20, 2014 10.59 10.70 10.59 10.68 18,185 +0.20(+1.91%)
Jun 19, 2014 10.48 10.48 10.48 10.48 490 +0.22(+2.14%)
Jun 17, 2014 10.26 10.26 10.26 0 +0.00(+0.00%)
Jun 13, 2014 10.26 10.26 10.26 0 -0.22(-2.10%)
Jun 11, 2014 10.48 10.48 10.48 0 +0.74(+7.60%)
Jun 02, 2014 9.740 9.740 9.740 9.740 0 -0.21(-2.11%)
May 30, 2014 9.950 9.950 9.950 9.950 270 -0.15(-1.49%)
May 27, 2014 10.10 10.10 10.10 50 -0.47(-4.45%)
May 23, 2014 10.57 10.57 10.57 0 +0.12(+1.15%)
May 21, 2014 10.45 10.45 10.45 10.45 0 +0.01(+0.10%)
May 20, 2014 10.70 10.70 10.44 10.44 1,474 -0.36(-3.33%)
May 19, 2014 10.80 10.80 10.80 10.80 12,550 -0.12(-1.10%)
May 14, 2014 10.92 10.92 10.92 10.92 0 +0.48(+4.60%)
May 12, 2014 10.44 10.44 10.44 0 +0.60(+6.10%)
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.