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 (%)
Aug 28, 2012 16.60 16.60 16.60 0 -1.05(-5.95%)
Aug 23, 2012 17.65 17.65 17.65 0 -1.10(-5.87%)
Aug 14, 2012 18.75 18.75 18.75 0 -1.00(-5.04%)
Aug 11, 2012 19.75 19.75 19.75 0 +0.00(+0.00%)
Aug 10, 2012 19.75 19.75 19.75 19.75 3,385 +2.23(+12.70%)
Jul 31, 2012 17.52 17.52 17.52 0 -0.73(-4.00%)
Jul 27, 2012 18.25 18.25 18.25 0 +0.46(+2.59%)
Jul 25, 2012 17.79 17.79 17.79 0 -0.08(-0.45%)
Jul 24, 2012 17.87 17.87 17.87 17.87 200 -0.45(-2.46%)
Jun 29, 2012 18.32 18.32 18.32 0 +0.48(+2.69%)
Jun 27, 2012 17.84 17.84 17.84 0 +0.05(+0.28%)
Jun 18, 2012 17.79 17.79 17.79 0 +0.86(+5.08%)
Jun 14, 2012 16.93 16.93 16.93 0 -1.23(-6.77%)
Jun 05, 2012 18.16 18.16 18.16 0 +0.00(+0.00%)
Jun 04, 2012 18.16 18.16 18.16 18.16 200 +0.35(+1.97%)
May 25, 2012 17.81 17.81 17.81 17.81 0 +0.46(+2.65%)
May 24, 2012 17.35 17.35 17.35 17.35 670 -0.20(-1.14%)
May 22, 2012 17.55 17.55 17.55 0 -0.35(-1.96%)
May 16, 2012 17.90 17.90 17.90 0 +0.10(+0.56%)
May 15, 2012 17.80 17.80 17.80 17.80 300 -0.74(-3.99%)
May 14, 2012 18.54 18.54 18.54 18.54 200 -1.01(-5.17%)
May 10, 2012 19.55 19.55 19.55 0 +0.03(+0.15%)
May 03, 2012 19.52 19.52 19.52 0 -0.58(-2.89%)
Apr 26, 2012 20.10 20.10 20.10 0 +0.50(+2.55%)
Apr 19, 2012 19.60 19.60 19.60 0 +0.49(+2.56%)
Apr 03, 2012 19.11 19.11 19.11 0 -0.24(-1.24%)
Mar 19, 2012 19.35 19.35 19.35 0 -0.15(-0.77%)
Mar 16, 2012 18.82 19.50 18.82 19.50 796 +0.68(+3.61%)
Mar 09, 2012 18.82 18.82 18.82 0 -0.94(-4.76%)
Mar 02, 2012 19.76 19.76 19.76 0 +0.89(+4.72%)
Feb 09, 2012 18.87 18.87 18.87 18.87 0 +0.79(+4.37%)
Feb 08, 2012 18.08 18.08 18.08 18.08 880 -0.39(-2.11%)
Feb 01, 2012 18.47 18.47 18.47 0 +0.78(+4.41%)
Jan 31, 2012 17.71 17.71 17.69 17.69 600 -0.02(-0.11%)
Jan 26, 2012 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Jan 20, 2012 17.71 17.71 17.71 17.71 0 +1.43(+8.78%)
Jan 05, 2012 16.28 16.28 16.28 0 -0.06(-0.37%)
Jan 03, 2012 16.34 16.34 16.34 0 -0.12(-0.73%)
Dec 30, 2011 16.46 16.46 16.46 16.46 200 +0.23(+1.42%)
Dec 28, 2011 16.23 16.23 16.23 16.23 0 +0.76(+4.91%)
Dec 21, 2011 15.47 15.47 15.47 15.47 0 -0.18(-1.15%)
Dec 20, 2011 15.10 15.65 14.94 15.65 3,094 +1.60(+11.39%)
Dec 19, 2011 14.83 14.83 14.05 14.05 8,748 -1.23(-8.05%)
Dec 16, 2011 15.28 15.28 15.28 15.28 607 +0.08(+0.53%)
Dec 15, 2011 15.20 15.20 15.20 15.20 150 -0.30(-1.94%)
Dec 12, 2011 15.50 15.50 15.50 15.50 0 +0.28(+1.84%)
Dec 08, 2011 15.22 15.22 15.22 0 -0.05(-0.33%)
Dec 05, 2011 15.27 15.27 15.27 0 -0.36(-2.30%)
Dec 02, 2011 15.63 15.63 15.63 15.63 160 +0.06(+0.39%)
Dec 01, 2011 15.57 15.57 15.57 15.57 150 +0.85(+5.77%)
Nov 28, 2011 14.72 14.72 14.72 0 -0.01(-0.07%)
Nov 25, 2011 14.93 14.93 14.73 14.73 597 -0.59(-3.85%)
Nov 23, 2011 15.32 15.32 15.32 15.32 162 -0.18(-1.16%)
Nov 21, 2011 15.50 15.50 15.50 0 -0.70(-4.32%)
Nov 18, 2011 16.20 16.20 16.20 16.20 763 +0.70(+4.52%)
Nov 17, 2011 15.50 15.50 15.50 15.50 430 -0.07(-0.45%)
Nov 16, 2011 15.57 15.57 15.57 15.57 120 +0.07(+0.45%)
Nov 15, 2011 15.50 15.50 15.50 15.50 181 -0.20(-1.27%)
Nov 14, 2011 15.70 15.70 15.70 15.70 170 -0.07(-0.44%)
Nov 11, 2011 15.77 15.77 15.77 15.77 180 -0.78(-4.71%)
Nov 09, 2011 16.55 16.55 16.55 0 -0.95(-5.43%)
Nov 03, 2011 17.50 17.50 17.50 17.50 0 +0.50(+2.94%)
Nov 02, 2011 17.70 17.70 17.00 17.00 660 +0.07(+0.41%)
Oct 28, 2011 16.93 16.93 16.93 0 +0.38(+2.30%)
Oct 27, 2011 16.55 16.55 16.55 16.55 368 +0.44(+2.73%)
Oct 25, 2011 16.11 16.11 16.11 0 -0.29(-1.77%)
Oct 19, 2011 16.40 16.40 16.40 0 +0.05(+0.31%)
Oct 18, 2011 16.35 16.35 16.35 16.35 400 +0.40(+2.51%)
Oct 13, 2011 15.95 15.95 15.95 0 -0.40(-2.45%)
Oct 06, 2011 16.35 16.35 16.35 0 +0.10(+0.62%)
Oct 05, 2011 16.25 16.25 16.25 16.25 400 -0.08(-0.49%)
Sep 30, 2011 16.33 16.33 16.33 16.33 0 -0.18(-1.09%)
Sep 23, 2011 16.51 16.51 16.51 16.51 0 -0.47(-2.77%)
Sep 21, 2011 16.98 16.98 16.98 0 -1.67(-8.95%)
Sep 12, 2011 18.65 18.65 18.65 0 -0.46(-2.41%)
Sep 08, 2011 19.11 19.11 19.11 0 +0.48(+2.58%)
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.