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 )

7.185 -0.375 (-4.96%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 9, 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, 2018 1.887 1.921 1.852 1.863 2,258,153 -0.05(-2.68%)
Jul 30, 2018 1.952 1.952 1.907 1.914 898,303 -0.03(-1.58%)
Jul 27, 2018 1.976 1.986 1.924 1.945 1,142,202 -0.01(-0.70%)
Jul 26, 2018 1.972 1.984 1.933 1.959 2,217,067 -0.02(-0.87%)
Jul 25, 2018 1.972 1.989 1.960 1.976 1,222,583 +0.03(+1.41%)
Jul 24, 2018 1.931 1.965 1.929 1.948 1,596,943 +0.04(+2.15%)
Jul 23, 2018 1.921 1.935 1.883 1.907 1,597,822 -0.03(-1.42%)
Jul 20, 2018 1.911 1.955 1.907 1.935 1,453,564 +0.11(+6.00%)
Jul 19, 2018 1.798 1.825 1.796 1.825 1,126,540 +0.00(+0.00%)
Jul 18, 2018 1.825 1.842 1.813 1.825 1,107,489 +0.00(+0.00%)
Jul 17, 2018 1.835 1.842 1.811 1.825 1,350,167 -0.01(-0.37%)
Jul 16, 2018 1.859 1.873 1.825 1.832 1,201,368 -0.05(-2.73%)
Jul 13, 2018 1.890 1.900 1.846 1.883 919,576 -0.03(-1.79%)
Jul 12, 2018 1.948 1.948 1.909 1.917 1,067,998 -0.00(-0.18%)
Jul 11, 2018 1.969 1.989 1.917 1.921 629,525 -0.07(-3.44%)
Jul 10, 2018 1.959 1.996 1.952 1.989 1,203,830 +0.04(+2.11%)
Jul 09, 2018 1.979 1.993 1.941 1.948 910,540 -0.01(-0.52%)
Jul 06, 2018 1.935 1.965 1.924 1.959 420,704 +0.01(+0.53%)
Jul 05, 2018 1.979 1.979 1.931 1.948 812,044 -0.00(-0.18%)
Jul 03, 2018 1.952 1.952 1.952 0 +0.03(+1.79%)
Jul 02, 2018 1.894 1.921 1.880 1.917 842,969 +0.01(+0.36%)
Jun 29, 2018 1.880 1.917 1.870 1.911 794,982 +0.04(+2.01%)
Jun 28, 2018 1.859 1.883 1.851 1.873 695,154 +0.03(+1.86%)
Jun 27, 2018 1.924 1.928 1.825 1.839 2,109,333 -0.11(-5.46%)
Jun 26, 2018 1.965 1.972 1.938 1.945 755,270 -0.02(-0.87%)
Jun 25, 2018 1.962 1.976 1.931 1.962 812,216 +0.02(+1.24%)
Jun 22, 2018 1.962 1.976 1.911 1.938 1,520,137 -0.02(-0.88%)
Jun 21, 2018 2.048 2.048 1.952 1.955 1,215,068 -0.09(-4.36%)
Jun 20, 2018 2.037 2.072 2.010 2.044 1,496,787 +0.04(+2.23%)
Jun 19, 2018 1.962 2.030 1.959 2.000 1,430,811 +0.02(+1.21%)
Jun 18, 2018 2.000 2.003 1.959 1.976 1,102,837 -0.06(-2.97%)
Jun 15, 2018 2.040 1.999 2.036 1,674,594 -0.00(-0.17%)
Jun 14, 2018 2.098 2.122 2.036 2.040 1,690,379 -0.05(-2.29%)
Jun 13, 2018 2.036 2.098 2.006 2.087 5,084,125 +0.07(+3.38%)
Jun 12, 2018 2.033 2.052 2.002 2.019 1,195,736 -0.01(-0.67%)
Jun 11, 2018 2.081 2.116 2.029 2.033 1,199,999 -0.04(-1.97%)
Jun 08, 2018 2.084 2.098 1.968 2.074 2,579,903 +0.12(+5.92%)
Jun 07, 2018 1.971 1.975 1.866 1.958 2,563,386 -0.05(-2.55%)
Jun 06, 2018 1.975 2.009 2,741,702 -0.07(-3.28%)
Jun 05, 2018 2.166 2.183 2.070 2.077 1,790,328 -0.09(-4.25%)
Jun 04, 2018 2.159 2.176 2.115 2.169 1,018,753 +0.04(+1.92%)
Jun 01, 2018 2.207 2.224 2.084 2.128 1,896,304 -0.01(-0.32%)
May 31, 2018 2.149 2.164 2.122 2.135 802,660 -0.01(-0.48%)
May 30, 2018 2.166 2.169 2.108 2.145 1,661,574 -0.00(-0.16%)
May 29, 2018 2.166 2.210 2.127 2.149 2,498,548 -0.14(-6.11%)
May 25, 2018 2.289 2.289 2.289 0 -0.03(-1.47%)
May 24, 2018 2.330 2.336 2.302 2.323 1,382,854 -0.03(-1.30%)
May 23, 2018 2.330 2.379 2.323 2.353 2,291,315 +0.03(+1.32%)
May 22, 2018 2.292 2.336 2.265 2.323 1,223,046 +0.09(+3.81%)
May 21, 2018 2.200 2.255 2.200 2.238 1,567,049 +0.08(+3.63%)
May 18, 2018 2.152 2.174 2.139 2.159 2,327,356 -0.05(-2.47%)
May 17, 2018 2.268 2.270 2.197 2.214 1,747,300 -0.06(-2.70%)
May 16, 2018 2.275 2.330 2.258 2.275 2,536,917 +0.05(+2.39%)
May 15, 2018 2.215 2.235 2.168 2.222 1,828,032 -0.09(-3.96%)
May 14, 2018 2.385 2.416 2.293 2.314 1,915,305 -0.09(-3.68%)
May 11, 2018 2.456 2.463 2.375 2.402 1,449,349 -0.04(-1.67%)
May 10, 2018 2.365 2.470 2.365 2.443 1,874,371 +0.11(+4.51%)
May 09, 2018 2.378 2.382 2.327 2.337 1,604,124 -0.06(-2.41%)
May 08, 2018 2.443 2.443 2.375 2.395 1,230,569 -0.05(-1.95%)
May 07, 2018 2.487 2.490 2.434 2.443 829,456 -0.04(-1.78%)
May 04, 2018 2.453 2.511 2.446 2.487 1,202,774 +0.01(+0.55%)
May 03, 2018 2.483 2.494 2.431 2.473 758,196 -0.02(-0.68%)
May 02, 2018 2.528 2.541 2.483 2.490 1,998,708 -0.06(-2.53%)
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.