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, 2016 5.345 5.345 5.210 5.240 1,399 -0.21(-3.85%)
Apr 28, 2016 5.550 5.550 5.450 5.450 1,970 +0.21(+4.01%)
Apr 27, 2016 5.240 5.240 5.240 5.240 260 +0.06(+1.16%)
Apr 26, 2016 5.200 5.200 5.180 5.180 2,455 -0.22(-4.07%)
Apr 21, 2016 5.400 5.400 5.400 0 +0.20(+3.85%)
Apr 20, 2016 5.020 5.200 5.020 5.200 3,385 +0.12(+2.36%)
Apr 19, 2016 5.080 5.080 5.080 5.080 115 +0.04(+0.79%)
Apr 18, 2016 5.225 5.225 4.950 5.040 835 -0.20(-3.82%)
Apr 15, 2016 5.465 5.470 5.230 5.240 5,160 -0.39(-6.93%)
Apr 14, 2016 5.350 5.640 5.207 5.630 3,981 +0.26(+4.84%)
Apr 13, 2016 5.425 5.425 5.250 5.370 8,720 +0.41(+8.26%)
Apr 11, 2016 4.960 4.960 4.960 0 -0.11(-2.17%)
Apr 08, 2016 5.080 5.080 5.050 5.070 9,197 +0.42(+9.03%)
Apr 07, 2016 4.890 4.890 4.650 4.650 7,850 -0.14(-2.92%)
Apr 05, 2016 4.790 4.790 4.790 0 -0.23(-4.58%)
Apr 04, 2016 5.175 5.175 5.020 5.020 4,680 -0.28(-5.28%)
Apr 01, 2016 5.135 5.300 4.750 5.300 6,762 +0.31(+6.21%)
Mar 31, 2016 4.990 4.990 4.990 4.990 255 -0.07(-1.38%)
Mar 30, 2016 5.030 5.340 5.030 5.060 893 +0.19(+3.90%)
Mar 29, 2016 5.000 5.000 4.850 4.870 775 -0.02(-0.41%)
Mar 28, 2016 4.890 4.890 4.890 4.890 2,355 -0.17(-3.36%)
Mar 23, 2016 5.060 5.060 5.060 0 +0.01(+0.20%)
Mar 22, 2016 5.240 5.240 5.000 5.050 6,580 +0.00(+0.00%)
Mar 21, 2016 5.050 5.050 5.050 5.050 335 +0.29(+6.09%)
Mar 18, 2016 4.760 4.760 4.760 4.760 605 +0.20(+4.39%)
Mar 17, 2016 4.600 4.700 4.560 4.560 9,221 +0.51(+12.59%)
Mar 15, 2016 4.050 4.050 4.050 0 -0.80(-16.49%)
Mar 11, 2016 4.850 4.850 4.850 0 +0.18(+3.85%)
Mar 10, 2016 4.750 4.750 4.670 4.670 280 -0.40(-7.88%)
Mar 09, 2016 5.069 5.069 5.069 5.069 37,605 +0.36(+7.67%)
Mar 07, 2016 4.708 4.708 4.708 0 -0.07(-1.51%)
Mar 04, 2016 4.780 4.420 4.780 1,636 +0.36(+8.14%)
Mar 03, 2016 3.970 4.420 3.970 4.420 2,611 +0.62(+16.32%)
Mar 02, 2016 3.800 3.800 3.800 3.800 780 -0.05(-1.30%)
Mar 01, 2016 3.945 3.945 3.850 3.850 415 +0.20(+5.48%)
Feb 29, 2016 3.875 3.875 3.650 3.650 3,015 -0.12(-3.18%)
Feb 26, 2016 3.780 3.780 3.770 3.770 535 +0.09(+2.45%)
Feb 25, 2016 3.805 3.805 3.680 3.680 700 +0.10(+2.79%)
Feb 24, 2016 4.000 4.000 3.580 3.580 1,298 -0.10(-2.72%)
Feb 23, 2016 4.010 4.160 3.660 3.680 7,024 -0.22(-5.64%)
Feb 22, 2016 3.970 3.970 3.900 3.900 840 +0.04(+1.04%)
Feb 19, 2016 3.860 3.860 3.860 3.860 8,686 +0.14(+3.76%)
Feb 18, 2016 3.720 3.720 3.720 3.720 270 -0.42(-10.14%)
Feb 17, 2016 3.940 4.140 3.940 4.140 200 +0.48(+13.11%)
Feb 16, 2016 3.660 3.660 3.660 3.660 1,140 +0.07(+1.95%)
Feb 11, 2016 3.590 3.590 3.590 0 -0.50(-12.33%)
Feb 10, 2016 4.095 4.095 4.095 4.095 6,800 +0.23(+6.09%)
Feb 09, 2016 3.860 3.860 3.860 3.860 250 +0.00(+0.00%)
Feb 08, 2016 3.894 3.894 3.860 3.860 890 -0.13(-3.26%)
Feb 04, 2016 3.990 3.990 3.990 0 +0.16(+4.18%)
Feb 02, 2016 3.830 3.830 3.830 0 +0.35(+10.06%)
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.