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 (%)
Jun 30, 2016 5.970 5.970 5.970 5.970 355 -0.10(-1.65%)
Jun 29, 2016 6.070 6.070 6.070 6.070 789 +0.50(+9.07%)
Jun 24, 2016 5.565 5.565 5.565 0 -0.03(-0.62%)
Jun 23, 2016 5.600 5.600 5.600 5.600 199 +0.23(+4.38%)
Jun 22, 2016 5.365 5.365 5.365 5.365 170 +0.27(+5.20%)
Jun 21, 2016 5.060 5.150 5.050 5.100 5,006 +0.11(+2.20%)
Jun 20, 2016 5.000 5.000 4.990 4.990 2,570 +0.29(+6.17%)
Jun 16, 2016 4.700 4.700 4.700 0 +0.24(+5.38%)
Jun 15, 2016 4.460 4.460 4.460 4.460 185 -0.12(-2.62%)
Jun 10, 2016 4.580 4.580 4.580 0 +0.01(+0.22%)
Jun 08, 2016 4.570 4.570 4.570 0 +0.27(+6.28%)
Jun 07, 2016 4.315 4.315 4.300 4.300 760 -0.04(-0.81%)
Jun 06, 2016 4.335 4.335 4.335 4.335 204 +0.00(+0.11%)
Jun 01, 2016 4.330 4.330 4.330 0 +0.13(+3.10%)
May 31, 2016 4.200 4.200 4.200 4.200 9,505 -0.18(-4.11%)
May 27, 2016 4.380 4.380 4.380 0 +0.19(+4.53%)
May 26, 2016 4.300 4.300 4.190 4.190 410 -0.02(-0.59%)
May 25, 2016 4.300 4.300 4.050 4.215 860 -0.38(-8.37%)
May 20, 2016 4.600 4.600 4.600 0 +0.20(+4.55%)
May 19, 2016 4.330 4.550 4.330 4.400 1,024 -0.46(-9.47%)
May 18, 2016 4.579 4.860 4.440 4.860 453 +0.00(+0.10%)
May 17, 2016 4.855 4.855 4.855 4.855 710 -0.04(-0.92%)
May 16, 2016 4.900 4.900 4.900 4.900 100 -0.05(-1.01%)
May 13, 2016 5.060 5.180 4.950 4.950 3,216 -0.19(-3.70%)
May 12, 2016 5.225 5.225 5.140 5.140 5,052 -0.11(-2.10%)
May 11, 2016 5.250 5.250 5.250 5.250 1,150 +0.29(+5.85%)
May 10, 2016 4.950 4.970 4.950 4.960 900 +0.22(+4.64%)
May 09, 2016 4.740 4.740 4.740 4.740 340 -0.01(-0.21%)
May 06, 2016 4.935 4.935 4.750 4.750 4,125 -0.30(-5.94%)
May 02, 2016 5.050 5.050 5.050 0 -0.19(-3.63%)
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%)
Feb 01, 2016 3.480 3.480 3.480 3.480 800 +0.05(+1.46%)
Jan 29, 2016 3.350 3.450 3.350 3.430 7,045 +0.30(+9.48%)
Jan 27, 2016 3.133 3.133 3.133 0 +0.13(+4.43%)
Jan 22, 2016 3.000 3.000 3.000 0 +0.11(+3.81%)
Jan 21, 2016 2.880 2.890 2.880 2.890 830 +0.10(+3.58%)
Jan 20, 2016 2.870 2.870 2.790 2.790 1,665 -0.11(-3.79%)
Jan 19, 2016 2.990 2.990 2.900 2.900 560 -0.33(-10.22%)
Jan 14, 2016 3.230 3.230 3.230 0 -0.10(-3.00%)
Jan 13, 2016 3.600 3.600 3.330 3.330 65,439 -0.17(-4.76%)
Jan 12, 2016 3.499 3.499 3.430 3.496 13,640 +0.02(+0.47%)
Jan 11, 2016 3.450 3.480 3.432 3.480 24,278 +0.06(+1.75%)
Jan 08, 2016 3.635 3.635 3.420 3.420 1,570 -0.03(-0.87%)
Jan 07, 2016 3.450 3.450 3.450 3.450 560 -0.44(-11.31%)
Dec 31, 2015 3.890 3.890 3.890 0 -0.05(-1.27%)
Dec 29, 2015 3.940 3.940 3.940 70 -0.02(-0.51%)
Dec 28, 2015 3.960 3.960 3.960 3.960 260 -0.01(-0.25%)
Dec 24, 2015 3.970 3.970 3.970 0 +0.00(+0.00%)
Dec 23, 2015 4.000 4.000 3.960 3.970 1,980 +0.12(+3.12%)
Dec 22, 2015 3.890 3.923 3.850 3.850 7,641 -0.15(-3.75%)
Dec 21, 2015 4.083 4.083 3.960 4.000 8,127 +0.46(+12.99%)
Dec 18, 2015 4.150 4.190 3.000 3.540 7,975 -0.77(-17.87%)
Dec 17, 2015 4.310 4.310 4.310 4.310 2,810 +0.10(+2.38%)
Dec 16, 2015 4.110 4.210 4.090 4.210 3,319 +0.09(+2.18%)
Dec 15, 2015 4.160 4.170 4.120 4.120 3,350 -0.05(-1.20%)
Dec 14, 2015 4.200 4.200 4.170 4.170 1,889 -0.17(-4.03%)
Dec 11, 2015 4.330 4.370 4.320 4.345 5,538 -0.07(-1.47%)
Dec 10, 2015 4.410 4.460 4.410 4.410 2,665 -0.11(-2.43%)
Dec 09, 2015 4.542 4.600 4.520 4.520 14,809 +0.17(+3.91%)
Dec 08, 2015 4.610 4.610 4.350 4.350 20,757 -0.26(-5.64%)
Dec 07, 2015 4.610 4.750 4.610 4.610 8,826 -0.07(-1.50%)
Dec 04, 2015 4.610 4.783 4.610 4.680 59,950 -0.03(-0.64%)
Dec 03, 2015 4.680 4.710 4.680 4.710 2,340 +0.10(+2.17%)
Dec 02, 2015 4.610 4.610 4.610 4.610 175 -0.08(-1.71%)
Dec 01, 2015 4.730 4.730 4.690 4.690 3,645 -0.13(-2.70%)
Nov 30, 2015 4.820 4.820 4.820 4.820 730 -0.33(-6.41%)
Nov 27, 2015 5.150 5.150 5.150 5.150 1,440 +0.09(+1.78%)
Nov 25, 2015 5.060 5.060 5.060 0 -0.18(-3.44%)
Nov 24, 2015 5.400 5.400 5.240 5.240 2,440 +0.00(+0.00%)
Nov 23, 2015 5.200 5.375 5.200 5.240 2,345 +0.04(+0.77%)
Nov 20, 2015 5.200 5.200 5.200 5.200 828 -0.01(-0.19%)
Nov 19, 2015 5.500 5.500 5.210 5.210 1,535 +0.02(+0.39%)
Nov 18, 2015 5.240 5.240 5.080 5.190 5,695 -0.16(-2.99%)
Nov 17, 2015 5.350 5.350 5.350 5.350 1,000 +0.00(+0.00%)
Nov 16, 2015 5.350 5.350 5.350 5.350 1,295 +0.00(+0.00%)
Nov 13, 2015 5.680 5.680 5.350 5.350 1,269 +0.00(+0.00%)
Nov 12, 2015 5.540 5.540 5.350 5.350 1,290 -0.41(-7.12%)
Nov 11, 2015 5.760 5.760 5.760 5.760 610 +0.22(+3.97%)
Nov 10, 2015 5.540 5.540 5.540 5.540 200 -0.26(-4.48%)
Nov 09, 2015 5.800 5.800 5.800 5.800 270 +0.04(+0.69%)
Nov 06, 2015 5.760 5.978 5.760 5.760 10,795 -0.07(-1.20%)
Nov 05, 2015 5.760 6.016 5.760 5.830 24,095 +0.11(+1.92%)
Nov 03, 2015 5.720 5.720 5.720 53 +0.31(+5.73%)
Nov 02, 2015 5.410 5.410 5.410 5.410 110 +0.06(+1.12%)
Oct 30, 2015 5.350 5.350 5.350 5.350 130 -0.00(-0.00%)
Oct 29, 2015 5.400 5.400 5.350 5.350 895 +0.00(+0.00%)
Oct 27, 2015 5.350 5.350 5.350 0 -0.30(-5.31%)
Oct 26, 2015 6.040 6.040 5.650 5.650 490 -0.06(-1.05%)
Oct 23, 2015 5.954 5.954 5.710 5.710 10,143 -0.02(-0.35%)
Oct 22, 2015 5.680 5.730 5.680 5.730 815 +0.19(+3.43%)
Oct 21, 2015 5.500 5.540 5.500 5.540 595 -0.19(-3.32%)
Oct 20, 2015 5.620 5.730 5.620 5.730 2,295 +0.19(+3.43%)
Oct 16, 2015 5.540 5.540 5.540 0 +0.28(+5.32%)
Oct 15, 2015 5.310 5.310 5.250 5.260 1,237 -0.10(-1.87%)
Oct 12, 2015 5.360 5.360 5.360 0 +0.06(+1.13%)
Oct 09, 2015 5.300 5.300 5.300 5.300 400 +0.13(+2.51%)
Oct 08, 2015 5.280 5.280 5.170 5.170 355 -0.11(-2.08%)
Oct 07, 2015 5.280 5.280 5.280 5.280 830 +0.05(+0.96%)
Oct 05, 2015 5.230 5.230 5.230 0 +0.06(+1.16%)
Oct 02, 2015 5.090 5.170 5.090 5.170 1,230 +0.07(+1.37%)
Oct 01, 2015 5.100 5.100 5.100 5.100 1,635 +0.05(+0.99%)
Sep 29, 2015 5.050 5.050 5.050 20 +0.09(+1.81%)
Sep 28, 2015 4.960 4.960 4.960 4.960 1,140 -0.04(-0.80%)
Sep 24, 2015 5.000 5.000 5.000 95 -0.22(-4.21%)
Sep 22, 2015 5.220 5.220 5.220 0 -0.08(-1.51%)
Sep 21, 2015 5.320 5.350 5.300 5.300 1,792 -0.08(-1.49%)
Sep 18, 2015 5.380 5.380 5.380 5.380 210 -0.21(-3.76%)
Sep 17, 2015 5.800 5.800 5.590 5.590 545 -0.41(-6.83%)
Sep 16, 2015 5.650 6.050 5.650 6.000 4,364 +0.35(+6.19%)
Sep 15, 2015 6.050 6.050 5.650 5.650 435 +0.13(+2.36%)
Sep 14, 2015 5.520 5.520 5.520 5.520 180 -0.15(-2.65%)
Sep 11, 2015 5.670 5.670 5.670 5.670 193 +0.45(+8.54%)
Sep 10, 2015 5.224 5.224 5.224 5.224 330 -0.02(-0.31%)
Sep 09, 2015 5.350 5.350 5.240 5.240 1,420 -0.14(-2.69%)
Sep 08, 2015 5.210 5.710 5.210 5.385 44,006 +0.17(+3.35%)
Sep 04, 2015 5.210 5.210 5.210 0 -0.04(-0.76%)
Sep 02, 2015 5.250 5.250 5.250 0 -0.18(-3.31%)
Sep 01, 2015 5.430 5.430 5.430 5.430 680 -0.02(-0.37%)
Aug 31, 2015 5.670 5.670 5.450 5.450 330 -0.26(-4.55%)
Aug 28, 2015 5.710 5.710 5.670 5.710 1,400 +0.31(+5.74%)
Aug 26, 2015 5.400 5.400 5.400 80 -0.05(-0.92%)
Aug 25, 2015 5.483 5.483 5.450 5.450 210 +0.06(+1.11%)
Aug 24, 2015 5.320 5.390 5.320 5.390 400 -0.45(-7.71%)
Aug 21, 2015 5.850 5.880 5.840 5.840 2,015 -0.26(-4.26%)
Aug 20, 2015 5.850 6.100 5.850 6.100 1,610 +0.03(+0.57%)
Aug 19, 2015 5.850 6.065 5.810 6.065 7,085 +0.19(+3.15%)
Aug 17, 2015 5.880 5.880 5.880 95 -0.02(-0.34%)
Aug 14, 2015 6.150 6.150 5.900 5.900 416 +0.00(+0.00%)
Aug 13, 2015 5.900 5.940 5.900 5.900 1,475 -0.08(-1.29%)
Aug 12, 2015 5.977 5.977 5.977 5.977 170 -0.21(-3.44%)
Aug 11, 2015 6.190 6.190 6.190 6.190 220 +0.09(+1.48%)
Aug 07, 2015 6.100 6.100 6.100 1 -0.27(-4.24%)
Aug 06, 2015 6.370 6.375 6.370 6.370 1,675 -0.04(-0.62%)
Aug 05, 2015 6.370 6.416 6.370 6.410 740 -0.01(-0.16%)
Aug 03, 2015 6.420 6.420 6.420 0 +0.05(+0.78%)
Jul 29, 2015 6.370 6.370 6.370 45 +0.00(+0.00%)
Jul 28, 2015 6.560 6.560 6.370 6.370 665 -0.19(-2.90%)
Jul 24, 2015 6.560 6.560 6.560 2 -0.07(-1.06%)
Jul 23, 2015 6.990 6.990 6.630 6.630 630 -0.32(-4.60%)
Jul 22, 2015 6.950 6.950 6.950 6.950 5,230 -0.06(-0.86%)
Jul 21, 2015 7.100 7.130 7.010 7.010 1,606 +0.02(+0.29%)
Jul 20, 2015 6.990 6.990 6.990 6.990 1,160 -0.65(-8.51%)
Jul 16, 2015 7.640 7.640 7.640 0 +0.29(+3.95%)
Jul 15, 2015 7.350 7.350 7.350 7.350 331 +0.08(+1.10%)
Jul 14, 2015 7.270 7.270 7.270 7.270 340 +0.07(+0.97%)
Jul 13, 2015 7.260 7.260 7.200 7.200 360 +0.04(+0.56%)
Jul 10, 2015 7.090 7.379 7.090 7.160 4,035 -0.04(-0.56%)
Jul 08, 2015 7.200 7.200 7.200 0 +0.22(+3.15%)
Jul 07, 2015 7.070 7.070 6.980 6.980 365 -0.09(-1.27%)
Jul 06, 2015 7.070 7.070 7.070 7.070 289 -0.03(-0.42%)
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.