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 (%)
Aug 31, 2023 8.404 8.424 8.165 8.184 603,060 -0.32(-3.72%)
Aug 30, 2023 8.481 8.538 8.433 8.500 809,432 -0.11(-1.22%)
Aug 29, 2023 8.491 8.605 8.395 8.605 740,302 +0.08(+0.90%)
Aug 28, 2023 8.443 8.529 8.371 8.529 1,010,800 +0.02(+0.23%)
Aug 25, 2023 8.385 8.605 8.328 8.510 1,785,008 +0.12(+1.48%)
Aug 24, 2023 8.443 8.519 8.376 8.385 405,533 -0.11(-1.35%)
Aug 23, 2023 8.299 8.500 8.299 8.500 1,122,146 +0.20(+2.42%)
Aug 22, 2023 8.261 8.318 8.199 8.299 501,756 +0.14(+1.76%)
Aug 21, 2023 8.175 8.199 8.041 8.156 646,417 -0.11(-1.27%)
Aug 18, 2023 8.184 8.290 8.156 8.261 492,312 -0.01(-0.12%)
Aug 17, 2023 8.328 8.337 8.141 8.270 551,209 +0.02(+0.23%)
Aug 16, 2023 8.309 8.404 8.251 8.251 367,373 -0.09(-1.03%)
Aug 15, 2023 8.519 8.529 8.256 8.337 552,476 -0.14(-1.69%)
Aug 14, 2023 8.644 8.653 8.452 8.481 522,053 -0.18(-2.10%)
Aug 11, 2023 8.519 8.663 8.519 8.663 398,745 +0.20(+2.38%)
Aug 10, 2023 8.443 8.538 8.424 8.462 404,941 +0.10(+1.14%)
Aug 09, 2023 8.347 8.491 8.270 8.366 758,830 +0.02(+0.23%)
Aug 08, 2023 8.299 8.462 8.232 8.347 627,613 +0.03(+0.35%)
Aug 07, 2023 8.270 8.337 8.237 8.318 543,812 +0.05(+0.58%)
Aug 04, 2023 8.337 8.414 8.270 8.270 474,915 +0.10(+1.17%)
Aug 03, 2023 8.280 8.299 8.132 8.175 1,759,402 -0.25(-3.01%)
Aug 02, 2023 8.309 8.500 8.270 8.428 360,265 +0.13(+1.56%)
Aug 01, 2023 8.280 8.558 8.242 8.299 267,938 +0.01(+0.12%)
Jul 31, 2023 8.280 8.385 8.251 8.290 250,829 +0.02(+0.23%)
Jul 28, 2023 8.290 8.318 8.213 8.270 187,240 +0.08(+0.93%)
Jul 27, 2023 8.529 8.529 8.194 8.194 210,219 -0.34(-4.04%)
Jul 26, 2023 8.318 8.636 8.309 8.538 428,224 +0.32(+3.84%)
Jul 25, 2023 8.232 8.309 8.180 8.223 222,240 +0.11(+1.42%)
Jul 24, 2023 7.964 8.218 7.907 8.108 390,278 +0.19(+2.42%)
Jul 21, 2023 7.926 7.993 7.897 7.916 692,818 +0.11(+1.47%)
Jul 20, 2023 7.859 7.892 7.797 7.801 110,485 -0.02(-0.24%)
Jul 19, 2023 7.792 7.897 7.763 7.821 117,817 +0.04(+0.49%)
Jul 18, 2023 7.840 7.859 7.725 7.782 153,292 -0.10(-1.22%)
Jul 17, 2023 7.935 7.978 7.840 7.878 362,003 -0.10(-1.20%)
Jul 14, 2023 7.993 7.993 7.911 7.974 147,292 -0.06(-0.72%)
Jul 13, 2023 7.916 8.036 7.916 8.031 263,231 +0.14(+1.82%)
Jul 12, 2023 7.907 7.983 7.868 7.888 201,595 +0.05(+0.61%)
Jul 11, 2023 7.648 7.878 7.553 7.840 472,921 +0.08(+0.99%)
Jul 10, 2023 7.897 7.897 7.754 7.763 164,059 -0.19(-2.41%)
Jul 07, 2023 7.849 7.969 7.849 7.955 285,198 +0.23(+2.97%)
Jul 06, 2023 7.840 7.859 7.696 7.725 342,680 -0.22(-2.77%)
Jul 05, 2023 7.964 8.031 7.916 7.945 286,202 -0.17(-2.12%)
Jul 03, 2023 8.146 8.213 8.074 8.117 165,254 -0.12(-1.51%)
Jun 30, 2023 7.993 8.299 7.993 8.242 355,063 +0.22(+2.74%)
Jun 29, 2023 7.993 8.060 7.840 8.022 562,621 +0.37(+4.88%)
Jun 28, 2023 7.687 7.715 7.612 7.648 118,457 -0.10(-1.24%)
Jun 27, 2023 7.926 7.926 7.658 7.744 124,014 -0.15(-1.94%)
Jun 26, 2023 7.983 7.983 7.811 7.897 135,513 -0.04(-0.48%)
Jun 23, 2023 7.687 8.079 7.687 7.935 352,734 +0.31(+4.02%)
Jun 22, 2023 7.782 7.825 7.567 7.629 159,746 -0.22(-2.80%)
Jun 21, 2023 7.754 7.854 7.744 7.849 161,844 +0.07(+0.86%)
Jun 20, 2023 7.706 7.868 7.706 7.782 590,283 +0.09(+1.12%)
Jun 16, 2023 7.620 7.725 7.553 7.696 2,137,274 -0.10(-1.23%)
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.