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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2006 2.304 2.318 2.275 2.311 3,408,696 +0.01(+0.39%)
Jul 28, 2006 2.300 2.322 2.270 2.302 858,554 +0.04(+1.71%)
Jul 27, 2006 2.293 2.336 2.243 2.263 660,088 -0.03(-1.29%)
Jul 26, 2006 2.286 2.316 2.266 2.293 698,813 -0.01(-0.39%)
Jul 25, 2006 2.297 2.313 2.250 2.302 704,534 +0.01(+0.40%)
Jul 24, 2006 2.250 2.309 2.238 2.293 962,848 +0.07(+2.96%)
Jul 21, 2006 2.236 2.241 2.195 2.227 936,005 -0.01(-0.41%)
Jul 20, 2006 2.272 2.283 2.193 2.236 1,078,584 -0.02(-0.91%)
Jul 19, 2006 2.184 2.295 2.170 2.257 1,992,146 +0.07(+3.01%)
Jul 18, 2006 2.088 2.197 2.063 2.191 1,072,423 +0.11(+5.24%)
Jul 17, 2006 2.054 2.088 2.043 2.082 686,051 +0.02(+0.77%)
Jul 14, 2006 2.052 2.079 2.000 2.066 749,420 +0.02(+1.00%)
Jul 13, 2006 2.086 2.102 2.045 2.045 582,197 -0.09(-4.36%)
Jul 12, 2006 2.150 2.166 2.122 2.138 637,205 -0.03(-1.57%)
Jul 11, 2006 2.132 2.172 2.070 2.172 1,059,661 +0.02(+0.95%)
Jul 10, 2006 2.170 2.170 2.129 2.152 739,298 +0.02(+0.74%)
Jul 07, 2006 2.200 2.200 2.107 2.136 793,426 -0.06(-2.89%)
Jul 06, 2006 2.136 2.207 2.136 2.200 1,736,032 +0.09(+4.09%)
Jul 05, 2006 2.159 2.159 2.104 2.113 1,586,412 -0.10(-4.62%)
Jul 03, 2006 2.175 2.216 2.168 2.216 513,548 +0.10(+4.84%)
Jun 30, 2006 2.238 2.238 2.109 2.113 1,403,347 -0.07(-3.43%)
Jun 29, 2006 2.097 2.216 2.082 2.188 1,256,808 +0.11(+5.25%)
Jun 28, 2006 2.045 2.091 2.020 2.079 1,362,422 +0.07(+3.74%)
Jun 27, 2006 2.068 2.107 2.004 2.004 1,985,985 -0.04(-2.00%)
Jun 26, 2006 1.911 2.070 1.900 2.045 4,250,088 +0.14(+7.14%)
Jun 23, 2006 1.920 1.959 1.870 1.909 1,066,702 -0.00(-0.24%)
Jun 22, 2006 1.936 1.961 1.900 1.913 2,046,713 -0.03(-1.64%)
Jun 21, 2006 1.932 1.982 1.913 1.945 456,341 +0.02(+0.82%)
Jun 20, 2006 1.916 1.963 1.893 1.929 1,048,220 +0.05(+2.78%)
Jun 19, 2006 1.895 1.925 1.857 1.877 707,614 -0.01(-0.72%)
Jun 16, 2006 1.909 1.920 1.859 1.891 823,350 -0.02(-0.95%)
Jun 15, 2006 1.768 1.936 1.768 1.909 1,189,039 +0.14(+7.97%)
Jun 14, 2006 1.818 1.829 1.698 1.768 2,281,265 +0.03(+1.83%)
Jun 13, 2006 1.795 1.820 1.736 1.736 2,077,958 -0.08(-4.26%)
Jun 12, 2006 1.972 1.995 1.811 1.813 2,382,918 -0.16(-8.06%)
Jun 09, 2006 2.013 2.038 1.941 1.972 1,931,418 -0.02(-0.80%)
Jun 08, 2006 1.986 2.002 1.904 1.988 2,625,831 -0.03(-1.57%)
Jun 07, 2006 2.000 2.072 1.974 2.020 2,585,346 +0.02(+1.02%)
Jun 06, 2006 1.984 2.020 1.902 2.000 2,000,947 +0.02(+0.92%)
Jun 05, 2006 2.032 2.059 1.982 1.982 1,834,165 -0.04(-2.02%)
Jun 02, 2006 2.102 2.102 1.986 2.022 2,217,896 +0.03(+1.71%)
Jun 01, 2006 1.879 2.018 1.879 1.988 4,099,588 +0.11(+6.06%)
May 31, 2006 1.954 1.979 1.843 1.875 1,597,853 -0.02(-0.96%)
May 30, 2006 2.004 2.022 1.893 1.893 1,793,239 -0.23(-10.91%)
May 26, 2006 2.145 2.154 2.057 2.125 3,709,256 +0.05(+2.63%)
May 25, 2006 1.875 2.102 1.875 2.070 2,805,375 +0.22(+11.78%)
May 24, 2006 1.959 1.963 1.761 1.852 2,570,824 -0.10(-5.34%)
May 23, 2006 2.045 2.109 1.957 1.957 2,148,807 -0.07(-3.26%)
May 22, 2006 2.034 2.059 1.970 2.022 1,738,672 -0.17(-7.77%)
May 19, 2006 2.284 2.288 2.122 2.193 1,245,366 -0.10(-4.46%)
May 18, 2006 2.204 2.313 2.168 2.295 2,281,265 +0.13(+6.20%)
May 17, 2006 2.261 2.261 2.147 2.161 1,911,175 -0.15(-6.31%)
May 16, 2006 2.238 2.318 2.152 2.307 1,588,612 +0.14(+6.62%)
May 15, 2006 2.147 2.216 2.107 2.163 2,278,624 -0.10(-4.42%)
May 12, 2006 2.288 2.302 2.209 2.263 2,523,297 -0.12(-4.96%)
May 11, 2006 2.441 2.468 2.347 2.381 1,577,611 -0.09(-3.68%)
May 10, 2006 2.502 2.518 2.418 2.472 2,474,011 -0.04(-1.54%)
May 09, 2006 2.502 2.518 2.475 2.511 927,644 -0.01(-0.54%)
May 08, 2006 2.556 2.561 2.472 2.525 850,193 -0.03(-1.33%)
May 05, 2006 2.586 2.597 2.543 2.559 902,560 -0.02(-0.71%)
May 04, 2006 2.622 2.622 2.547 2.577 676,810 +0.02(+0.80%)
May 03, 2006 2.613 2.613 2.543 2.556 1,056,581 -0.04(-1.49%)
May 02, 2006 2.481 2.600 2.472 2.595 1,139,312 +0.11(+4.58%)
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.