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 (%)
Sep 30, 2009 16.85 16.85 16.85 16.85 0 +0.31(+1.87%)
Sep 28, 2009 16.54 16.54 16.54 0 +0.02(+0.09%)
Sep 24, 2009 16.52 16.52 16.52 0 +0.38(+2.38%)
Sep 22, 2009 16.14 16.14 16.14 0 +0.08(+0.50%)
Sep 16, 2009 16.06 16.06 16.06 0 +0.21(+1.32%)
Sep 08, 2009 15.85 15.85 15.85 0 +0.75(+4.97%)
Sep 03, 2009 15.10 15.10 15.10 0 -0.32(-2.08%)
Sep 01, 2009 15.42 15.42 15.42 15.42 0 +0.12(+0.78%)
Aug 28, 2009 15.30 15.30 15.30 0 +1.18(+8.36%)
Aug 17, 2009 14.12 14.12 14.12 0 -1.18(-7.71%)
Aug 06, 2009 15.30 15.30 15.30 15.30 0 +0.10(+0.66%)
Aug 04, 2009 15.20 15.20 15.20 0 +0.96(+6.74%)
Jul 30, 2009 14.24 14.24 14.24 0 -0.06(-0.42%)
Jul 29, 2009 14.30 14.30 14.30 14.30 180 +0.30(+2.14%)
Jul 27, 2009 14.00 14.00 14.00 0 +0.79(+5.98%)
Jul 24, 2009 13.21 13.21 13.21 13.21 130 -0.74(-5.30%)
Jul 23, 2009 13.95 13.95 13.95 13.95 200 +1.10(+8.56%)
Jul 22, 2009 12.85 12.85 12.85 12.85 130 -0.51(-3.82%)
Jul 21, 2009 13.36 13.36 13.36 13.36 180 +0.19(+1.44%)
Jul 17, 2009 13.17 13.17 13.17 0 -0.18(-1.35%)
Jul 15, 2009 13.35 13.35 13.35 0 +0.15(+1.14%)
Jul 14, 2009 12.90 13.20 12.90 13.20 1,500 +0.10(+0.76%)
Jul 09, 2009 13.10 13.10 13.10 0 +0.41(+3.23%)
Jul 08, 2009 12.69 12.69 12.69 12.69 200 -0.91(-6.69%)
Jul 02, 2009 13.60 13.60 13.60 0 -0.40(-2.86%)
Jul 01, 2009 14.00 14.00 14.00 14.00 100 +0.65(+4.87%)
Jun 26, 2009 13.35 13.35 13.35 0 +0.30(+2.30%)
Jun 24, 2009 13.05 13.05 13.05 13.05 200 +0.39(+3.08%)
Jun 19, 2009 12.66 12.66 12.66 0 -0.29(-2.24%)
Jun 18, 2009 12.93 12.95 12.93 12.95 1,680 -0.30(-2.26%)
Jun 16, 2009 13.25 13.25 13.25 13.25 0 -0.65(-4.68%)
Jun 15, 2009 13.90 13.90 13.90 13.90 490 +1.05(+8.17%)
Jun 08, 2009 12.85 12.85 12.85 0 +0.05(+0.39%)
Jun 03, 2009 12.80 12.80 12.80 12.80 0 -0.13(-0.97%)
Jun 01, 2009 12.93 12.93 12.93 12.93 4,345,320 +0.43(+3.40%)
May 29, 2009 12.72 12.72 12.50 12.50 8,900 +0.15(+1.21%)
May 27, 2009 12.35 12.35 12.35 0 -0.02(-0.16%)
May 26, 2009 12.37 12.37 12.37 12.37 600 -0.10(-0.80%)
May 22, 2009 12.93 12.47 12.47 12.47 0 -0.01(-0.11%)
May 21, 2009 12.48 12.48 12.48 12.48 6,250 +0.23(+1.91%)
May 19, 2009 12.25 12.25 12.25 12.25 200 +0.55(+4.70%)
May 18, 2009 11.70 11.70 11.70 11.70 100 -0.40(-3.31%)
May 15, 2009 12.10 12.10 12.10 12.10 8,400 -0.14(-1.14%)
May 11, 2009 12.24 12.24 12.24 130,000 +0.44(+3.73%)
May 08, 2009 11.80 11.80 11.80 11.80 8,500 +0.90(+8.26%)
May 04, 2009 10.90 10.90 10.90 0 +0.49(+4.71%)
Apr 28, 2009 10.41 10.41 10.41 10.41 0 -0.14(-1.33%)
Apr 24, 2009 10.55 10.55 10.55 10.55 0 -0.44(-4.00%)
Apr 23, 2009 10.99 10.99 10.99 10.99 200 +0.18(+1.67%)
Apr 20, 2009 10.81 10.81 10.81 0 +0.51(+4.95%)
Apr 17, 2009 10.68 10.68 10.30 10.30 700 +0.00(+0.00%)
Apr 16, 2009 10.30 10.30 10.30 10.30 150 +0.00(+0.00%)
Apr 15, 2009 10.30 10.30 10.30 10.30 910 +0.30(+3.00%)
Apr 07, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 03, 2009 10.00 10.00 10.00 0 +0.31(+3.20%)
Apr 01, 2009 9.690 9.690 9.690 0 +0.29(+3.09%)
Mar 31, 2009 9.400 9.400 9.400 9.400 660 -0.60(-6.00%)
Mar 26, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 25, 2009 10.00 10.00 10.00 10.00 2,110 +0.99(+11.00%)
Mar 24, 2009 9.009 9.009 9.009 9.009 34,000 -0.99(-9.91%)
Mar 19, 2009 10.00 10.00 10.00 10.00 28,100 +0.11(+1.11%)
Mar 16, 2009 9.890 9.890 9.890 0 +0.14(+1.44%)
Mar 13, 2009 9.750 9.750 9.750 9.750 1,330 +0.19(+1.99%)
Mar 12, 2009 9.560 9.560 9.560 9.560 150 +0.02(+0.21%)
Mar 11, 2009 9.540 9.540 9.540 9.540 360 +0.26(+2.80%)
Mar 10, 2009 9.280 9.280 9.280 9.280 730 +0.06(+0.65%)
Mar 05, 2009 9.220 9.220 9.220 0 +0.00(+0.00%)
Mar 04, 2009 9.220 9.220 9.220 9.220 170 -0.23(-2.43%)
Jan 22, 2009 9.450 9.450 9.450 62,000 +0.00(+0.00%)
Jan 21, 2009 8.560 9.450 8.560 9.450 110,465 -0.16(-1.66%)
Jan 13, 2009 9.610 9.610 9.610 0 +0.00(+0.00%)
Jan 12, 2009 9.610 9.610 9.610 9.610 365 -0.14(-1.44%)
Dec 31, 2008 9.750 9.750 9.750 0 +0.00(+0.00%)
Dec 30, 2008 9.350 9.750 9.750 9.750 500 +0.18(+1.88%)
Dec 15, 2008 9.570 9.570 9.570 0 +0.00(+0.00%)
Dec 12, 2008 9.570 9.570 9.570 0 -0.01(-0.10%)
Dec 01, 2008 9.580 9.580 9.580 0 +0.00(+0.00%)
Nov 28, 2008 9.580 9.580 9.580 9.580 1,000 +0.73(+8.25%)
Nov 26, 2008 8.850 8.850 8.850 8.850 1,553 +0.45(+5.36%)
Nov 25, 2008 8.400 8.400 8.400 8.400 1,864 +1.05(+14.29%)
Nov 24, 2008 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 21, 2008 7.350 7.350 7.350 7.350 800 -0.12(-1.61%)
Nov 14, 2008 7.470 7.470 7.470 0 +0.00(+0.00%)
Nov 13, 2008 7.470 7.470 7.470 7.470 100 -2.43(-24.55%)
Oct 15, 2008 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 14, 2008 9.030 9.900 9.900 9.900 248 +0.87(+9.63%)
Oct 09, 2008 9.030 9.030 9.030 80,000 +0.00(+0.00%)
Oct 08, 2008 9.030 9.030 9.030 9.030 1,728 -0.97(-9.70%)
Oct 07, 2008 11.10 10.00 10.00 10.00 600 -1.10(-9.91%)
Oct 06, 2008 11.10 12.00 11.10 11.10 2,913 -2.69(-19.51%)
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.