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 (%)
Aug 30, 2002 0.7651 0.7880 0.7651 0.7880 2,345,966 +0.04(+5.18%)
Aug 29, 2002 0.7217 0.7628 0.6966 0.7491 846,351 +0.02(+2.50%)
Aug 28, 2002 0.7331 0.7377 0.7126 0.7309 226,365 -0.00(-0.31%)
Aug 27, 2002 0.7468 0.7537 0.7080 0.7331 1,275,438 +0.01(+1.26%)
Aug 26, 2002 0.7080 0.7537 0.7080 0.7240 899,330 +0.03(+3.93%)
Aug 23, 2002 0.6692 0.7400 0.6692 0.6966 567,445 +0.01(+1.67%)
Aug 22, 2002 0.6783 0.6920 0.6646 0.6852 1,607,323 +0.02(+3.09%)
Aug 21, 2002 0.6555 0.6715 0.6395 0.6646 4,377,998 +0.02(+3.19%)
Aug 20, 2002 0.6829 0.6920 0.6395 0.6441 1,825,370 -0.02(-3.42%)
Aug 16, 2002 0.6623 0.6669 0.6395 0.6669 2,469,000 +0.03(+4.29%)
Aug 15, 2002 0.6623 0.6692 0.6395 0.6395 1,740,428 -0.03(-4.44%)
Aug 14, 2002 0.6715 0.6738 0.6395 0.6692 1,382,710 +0.01(+1.03%)
Aug 13, 2002 0.6875 0.7286 0.6463 0.6623 13,509,665 -0.06(-7.94%)
Aug 12, 2002 0.7994 0.7994 0.7012 0.7194 4,327,208 -0.12(-14.17%)
Aug 07, 2002 0.7994 0.8679 0.7994 0.8382 2,416,459 +0.07(+8.58%)
Aug 06, 2002 0.7628 0.7880 0.7605 0.7720 827,086 +0.00(+0.00%)
Aug 05, 2002 0.8108 0.8176 0.7537 0.7720 167,256 -0.05(-5.85%)
Aug 02, 2002 0.7537 0.8222 0.7491 0.8199 1,071,841 +0.09(+12.19%)
Aug 01, 2002 0.7080 0.7377 0.6623 0.7309 2,762,355 +0.05(+6.67%)
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%)
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.