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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 0.6943 0.7149 0.6395 0.6852 1,708,903 +0.01(+2.04%)
Jul 30, 2002 0.7080 0.7080 0.6167 0.6715 2,291,235 -0.01(-2.00%)
Jul 29, 2002 0.7537 0.7628 0.6852 0.6852 242,127 -0.06(-8.54%)
Jul 26, 2002 0.7674 0.7765 0.7491 0.7491 251,322 -0.04(-5.20%)
Jul 25, 2002 0.7902 0.8062 0.7788 0.7902 621,737 -0.02(-2.81%)
Jul 24, 2002 0.7765 0.8291 0.7765 0.8131 1,856,894 +0.00(+0.56%)
Jul 23, 2002 0.8268 0.8336 0.7811 0.8085 1,298,206 -0.01(-1.67%)
Jul 22, 2002 0.9021 0.9021 0.8199 0.8222 401,940 -0.10(-11.11%)
Jul 19, 2002 0.9250 0.9455 0.9250 0.9250 136,607 +0.01(+1.00%)
Jul 17, 2002 0.9296 0.9547 0.9136 0.9159 801,253 -0.04(-4.30%)
Jul 12, 2002 0.9455 0.9752 0.9433 0.9570 1,224,210 +0.02(+2.20%)
Jul 11, 2002 0.9136 0.9775 0.9021 0.9364 2,115,660 +0.02(+2.50%)
Jul 10, 2002 0.9159 0.9204 0.9021 0.9136 1,178,237 +0.01(+1.27%)
Jul 09, 2002 0.9204 0.9204 0.9021 0.9021 457,546 -0.01(-1.00%)
Jul 08, 2002 0.8930 0.9113 0.8930 0.9113 967,196 +0.03(+3.64%)
Jul 05, 2002 0.8907 0.9067 0.8565 0.8793 172,072 +0.01(+1.32%)
Jul 04, 2002 0.8496 0.8816 0.8451 0.8679 837,594 +0.00(+0.00%)
Jul 03, 2002 0.8496 0.8816 0.8451 0.8679 837,594 +0.01(+0.80%)
Jul 02, 2002 0.8793 0.8793 0.8359 0.8610 2,358,663 -0.03(-3.33%)
Jul 01, 2002 0.9364 0.9364 0.8793 0.8907 1,033,748 -0.03(-3.70%)
Jun 28, 2002 0.8907 0.9341 0.8907 0.9250 3,324,984 +0.04(+4.38%)
Jun 27, 2002 0.8793 0.8976 0.8565 0.8862 2,325,825 +0.03(+3.47%)
Jun 26, 2002 0.9318 0.9318 0.8336 0.8565 2,228,624 -0.06(-6.25%)
Jun 25, 2002 0.9592 1.005 0.8907 0.9136 1,636,659 -0.01(-0.74%)
Jun 21, 2002 0.9707 0.9707 0.9136 0.9204 1,484,727 -0.05(-5.18%)
Jun 20, 2002 1.085 1.085 0.9684 0.9707 1,134,452 -0.09(-8.60%)
Jun 19, 2002 1.119 1.131 1.060 1.062 3,680,951 -0.07(-5.87%)
Jun 18, 2002 1.167 1.185 1.119 1.128 521,471 -0.03(-2.37%)
Jun 17, 2002 1.137 1.165 1.126 1.156 958,001 +0.04(+3.69%)
Jun 14, 2002 1.108 1.115 1.062 1.115 980,769 +0.00(+0.00%)
Jun 12, 2002 1.142 1.165 1.096 1.115 2,296,927 -0.03(-2.40%)
Jun 11, 2002 1.233 1.233 1.131 1.142 3,050,894 -0.07(-5.66%)
Jun 10, 2002 1.179 1.224 1.165 1.210 3,830,693 +0.05(+4.74%)
Jun 07, 2002 1.153 1.185 1.108 1.156 925,163 -0.02(-1.75%)
Jun 06, 2002 1.197 1.210 1.167 1.176 712,809 -0.03(-2.83%)
Jun 05, 2002 1.256 1.256 1.188 1.210 1,316,157 -0.08(-6.19%)
May 31, 2002 1.373 1.373 1.288 1.290 500,455 -0.08(-5.83%)
May 28, 2002 1.382 1.382 1.368 1.370 1,921,257 +0.01(+0.84%)
May 27, 2002 1.359 1.386 1.142 1.359 574,013 +0.00(+0.00%)
May 24, 2002 1.359 1.386 1.142 1.359 574,013 +0.01(+0.68%)
May 23, 2002 1.329 1.352 1.302 1.350 850,292 -0.00(-0.17%)
May 22, 2002 1.370 1.373 1.334 1.352 1,919,506 -0.00(-0.34%)
May 21, 2002 1.370 1.370 1.350 1.357 998,721 +0.02(+1.54%)
May 20, 2002 1.352 1.354 1.332 1.336 824,897 -0.01(-0.85%)
May 17, 2002 1.382 1.405 1.302 1.348 2,174,769 -0.05(-3.28%)
May 16, 2002 1.368 1.402 1.368 1.393 3,803,109 +0.08(+6.09%)
May 15, 2002 1.313 1.338 1.302 1.313 4,993,168 +0.00(+0.00%)
May 14, 2002 1.268 1.313 1.268 1.313 5,121,894 +0.04(+3.23%)
May 13, 2002 1.322 1.325 1.268 1.272 4,154,260 -0.05(-3.63%)
May 10, 2002 1.354 1.354 1.306 1.320 3,027,250 -0.03(-2.53%)
May 09, 2002 1.393 1.393 1.350 1.354 1,824,494 -0.04(-2.79%)
May 08, 2002 1.368 1.421 1.366 1.393 2,845,983 +0.03(+2.01%)
May 07, 2002 1.398 1.400 1.366 1.366 2,270,219 -0.02(-1.16%)
May 06, 2002 1.405 1.407 1.370 1.382 559,564 -0.05(-3.20%)
May 03, 2002 1.485 1.485 1.407 1.427 3,955,479 -0.05(-3.40%)
May 02, 2002 1.601 1.603 1.478 1.478 1,368,699 -0.12(-7.70%)
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.