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 (%)
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%)
May 04, 2009 10.90 10.90 10.90 0 +0.49(+4.71%)
Apr 28, 2009 10.41 10.41 10.41 10.41 0 -0.14(-1.33%)
Apr 24, 2009 10.55 10.55 10.55 10.55 0 -0.44(-4.00%)
Apr 23, 2009 10.99 10.99 10.99 10.99 200 +0.18(+1.67%)
Apr 20, 2009 10.81 10.81 10.81 0 +0.51(+4.95%)
Apr 17, 2009 10.68 10.68 10.30 10.30 700 +0.00(+0.00%)
Apr 16, 2009 10.30 10.30 10.30 10.30 150 +0.00(+0.00%)
Apr 15, 2009 10.30 10.30 10.30 10.30 910 +0.30(+3.00%)
Apr 07, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 03, 2009 10.00 10.00 10.00 0 +0.31(+3.20%)
Apr 01, 2009 9.690 9.690 9.690 0 +0.29(+3.09%)
Mar 31, 2009 9.400 9.400 9.400 9.400 660 -0.60(-6.00%)
Mar 26, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 25, 2009 10.00 10.00 10.00 10.00 2,110 +0.99(+11.00%)
Mar 24, 2009 9.009 9.009 9.009 9.009 34,000 -0.99(-9.91%)
Mar 19, 2009 10.00 10.00 10.00 10.00 28,100 +0.11(+1.11%)
Mar 16, 2009 9.890 9.890 9.890 0 +0.14(+1.44%)
Mar 13, 2009 9.750 9.750 9.750 9.750 1,330 +0.19(+1.99%)
Mar 12, 2009 9.560 9.560 9.560 9.560 150 +0.02(+0.21%)
Mar 11, 2009 9.540 9.540 9.540 9.540 360 +0.26(+2.80%)
Mar 10, 2009 9.280 9.280 9.280 9.280 730 +0.06(+0.65%)
Mar 05, 2009 9.220 9.220 9.220 0 +0.00(+0.00%)
Mar 04, 2009 9.220 9.220 9.220 9.220 170 -0.23(-2.43%)
Jan 22, 2009 9.450 9.450 9.450 62,000 +0.00(+0.00%)
Jan 21, 2009 8.560 9.450 8.560 9.450 110,465 -0.16(-1.66%)
Jan 13, 2009 9.610 9.610 9.610 0 +0.00(+0.00%)
Jan 12, 2009 9.610 9.610 9.610 9.610 365 -0.14(-1.44%)
Dec 31, 2008 9.750 9.750 9.750 0 +0.00(+0.00%)
Dec 30, 2008 9.350 9.750 9.750 9.750 500 +0.18(+1.88%)
Dec 15, 2008 9.570 9.570 9.570 0 +0.00(+0.00%)
Dec 12, 2008 9.570 9.570 9.570 0 -0.01(-0.10%)
Dec 01, 2008 9.580 9.580 9.580 0 +0.00(+0.00%)
Nov 28, 2008 9.580 9.580 9.580 9.580 1,000 +0.73(+8.25%)
Nov 26, 2008 8.850 8.850 8.850 8.850 1,553 +0.45(+5.36%)
Nov 25, 2008 8.400 8.400 8.400 8.400 1,864 +1.05(+14.29%)
Nov 24, 2008 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 21, 2008 7.350 7.350 7.350 7.350 800 -0.12(-1.61%)
Nov 14, 2008 7.470 7.470 7.470 0 +0.00(+0.00%)
Nov 13, 2008 7.470 7.470 7.470 7.470 100 -2.43(-24.55%)
Oct 15, 2008 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 14, 2008 9.030 9.900 9.900 9.900 248 +0.87(+9.63%)
Oct 09, 2008 9.030 9.030 9.030 80,000 +0.00(+0.00%)
Oct 08, 2008 9.030 9.030 9.030 9.030 1,728 -0.97(-9.70%)
Oct 07, 2008 11.10 10.00 10.00 10.00 600 -1.10(-9.91%)
Oct 06, 2008 11.10 12.00 11.10 11.10 2,913 -2.69(-19.51%)
Oct 03, 2008 13.79 13.79 13.79 13.79 1,000 -1.03(-6.95%)
Sep 29, 2008 14.82 14.82 14.82 0 +0.00(+0.00%)
Sep 26, 2008 14.82 15.00 14.82 14.82 2,600 +1.92(+14.88%)
Sep 18, 2008 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Sep 17, 2008 12.90 13.50 12.90 12.90 7,102 -1.10(-7.86%)
Sep 15, 2008 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 12, 2008 14.00 14.90 14.00 14.00 3,200 -1.40(-9.09%)
Sep 10, 2008 15.40 15.40 15.40 0 +0.00(+0.00%)
Sep 09, 2008 15.40 15.40 15.40 15.40 200 -1.20(-7.23%)
Sep 08, 2008 16.60 16.60 16.60 0 +0.00(+0.00%)
Sep 05, 2008 16.60 16.60 15.60 16.60 1,670 -1.20(-6.74%)
Sep 02, 2008 17.80 17.80 17.80 0 +0.00(+0.00%)
Aug 29, 2008 17.80 17.80 17.80 17.80 1,000 -0.65(-3.52%)
Aug 25, 2008 18.45 18.45 18.45 0 +0.00(+0.00%)
Aug 22, 2008 18.45 18.45 18.45 18.45 0 +0.55(+3.07%)
Aug 18, 2008 17.90 17.90 17.90 0 +0.00(+0.00%)
Aug 15, 2008 17.90 17.98 17.90 17.90 3,000 -1.00(-5.29%)
Aug 13, 2008 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Aug 12, 2008 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Aug 11, 2008 18.90 18.90 18.90 0 +0.00(+0.00%)
Aug 08, 2008 18.90 18.90 18.90 18.90 1,000 -0.10(-0.53%)
Aug 07, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 06, 2008 19.00 19.00 19.00 19.00 500 -1.10(-5.47%)
Aug 05, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 04, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 01, 2008 20.10 20.10 20.10 20.10 1,000 +0.10(+0.50%)
Jul 31, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 30, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 29, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 28, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 25, 2008 20.00 20.00 20.00 20.00 1,000 +1.00(+5.26%)
Jul 24, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 23, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 22, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 21, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 18, 2008 19.00 19.00 19.00 19.00 1,000 -1.32(-6.47%)
Jul 17, 2008 20.10 20.32 20.32 20.32 86,000 +0.21(+1.07%)
Jul 16, 2008 20.10 20.10 20.10 20.10 300 +0.90(+4.69%)
Jul 15, 2008 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Jul 14, 2008 19.20 20.10 19.20 19.20 400 -49.94(-72.23%)
Jul 11, 2008 69.14 69.14 18.89 69.14 3,970 +49.09(+244.84%)
Jul 10, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 09, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 08, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 07, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 04, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 03, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 02, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jul 01, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Jun 30, 2008 20.05 20.05 20.05 20.05 1,000 +0.00(+0.00%)
Jun 27, 2008 20.05 20.05 19.65 20.05 1,350 +0.10(+0.50%)
Jun 26, 2008 19.95 20.00 19.95 19.95 436 +1.00(+5.28%)
Jun 25, 2008 18.95 18.95 18.95 18.95 200 +0.81(+4.47%)
Jun 24, 2008 18.14 18.14 18.14 18.14 524 -0.16(-0.87%)
Jun 23, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jun 20, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jun 19, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jun 18, 2008 18.30 18.30 18.30 18.30 424 +0.10(+0.55%)
Jun 17, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 16, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 13, 2008 18.20 18.20 18.20 18.20 1,000 +0.10(+0.55%)
Jun 12, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Jun 11, 2008 18.10 18.10 18.10 18.10 100 -0.31(-1.68%)
Jun 10, 2008 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Jun 09, 2008 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Jun 06, 2008 18.41 18.41 18.41 18.41 1,000 -0.03(-0.16%)
Jun 05, 2008 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Jun 04, 2008 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Jun 03, 2008 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
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.