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 )

7.175 -0.385 (-5.09%)
Streaming Delayed Price Updated: 2:38 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 (%)
Sep 30, 2019 4.254 4.326 4.249 4.305 461,070 +0.06(+1.52%)
Sep 27, 2019 4.297 4.310 4.226 4.240 637,241 -0.09(-1.99%)
Sep 26, 2019 4.362 4.362 4.247 4.326 644,847 +0.00(+0.08%)
Sep 25, 2019 4.280 4.340 4.237 4.323 1,010,130 -0.04(-0.90%)
Sep 24, 2019 4.405 4.405 4.342 4.362 792,464 -0.03(-0.65%)
Sep 23, 2019 4.380 4.414 4.362 4.391 593,357 -0.05(-1.05%)
Sep 20, 2019 4.437 4.459 4.391 4.437 1,817,142 -0.04(-0.88%)
Sep 19, 2019 4.430 4.513 4.412 4.477 1,011,696 +0.08(+1.88%)
Sep 18, 2019 4.437 4.473 4.358 4.394 705,959 -0.05(-1.21%)
Sep 17, 2019 4.308 4.459 4.303 4.448 675,141 +0.09(+2.06%)
Sep 16, 2019 4.319 4.405 4.319 4.358 928,592 -0.01(-0.33%)
Sep 13, 2019 4.444 4.473 4.351 4.373 648,401 -0.12(-2.63%)
Sep 12, 2019 4.487 4.523 4.448 4.491 525,763 +0.07(+1.62%)
Sep 11, 2019 4.391 4.448 4.369 4.419 579,959 +0.08(+1.73%)
Sep 10, 2019 4.283 4.348 4.244 4.344 730,319 -0.03(-0.57%)
Sep 09, 2019 4.573 4.591 4.366 4.369 1,072,426 -0.22(-4.77%)
Sep 06, 2019 4.613 4.627 4.520 4.588 2,007,143 +0.00(+0.00%)
Sep 05, 2019 4.677 4.685 4.581 4.588 616,028 -0.01(-0.16%)
Sep 04, 2019 4.624 4.624 4.530 4.595 949,238 +0.03(+0.71%)
Sep 03, 2019 4.606 4.659 4.523 4.563 1,088,583 -0.01(-0.24%)
Aug 30, 2019 4.441 4.606 4.434 4.573 2,142,459 +0.24(+5.45%)
Aug 29, 2019 4.283 4.401 4.234 4.337 1,083,946 +0.09(+2.02%)
Aug 28, 2019 4.158 4.276 4.129 4.251 2,224,845 +0.04(+0.85%)
Aug 27, 2019 4.283 4.330 4.176 4.215 3,373,752 -0.06(-1.34%)
Aug 26, 2019 4.419 4.441 4.237 4.272 1,890,880 -0.08(-1.81%)
Aug 23, 2019 4.470 4.538 4.328 4.351 1,525,585 -0.19(-4.18%)
Aug 22, 2019 4.566 4.636 4.516 4.541 1,206,015 -0.11(-2.39%)
Aug 21, 2019 4.670 4.717 4.602 4.652 1,753,103 +0.04(+0.85%)
Aug 20, 2019 4.577 4.638 4.534 4.613 1,629,298 -0.03(-0.54%)
Aug 19, 2019 4.692 4.733 4.625 4.638 2,106,984 +0.05(+1.09%)
Aug 16, 2019 4.462 4.593 4.452 4.588 1,210,033 +0.19(+4.32%)
Aug 15, 2019 4.505 4.530 4.319 4.398 1,456,922 -0.05(-1.21%)
Aug 14, 2019 4.530 4.588 4.423 4.452 809,525 -0.19(-4.17%)
Aug 13, 2019 4.556 4.663 4.516 4.645 869,215 +0.08(+1.69%)
Aug 12, 2019 4.563 4.645 4.538 4.568 1,216,330 -0.14(-2.93%)
Aug 09, 2019 4.688 4.735 4.647 4.706 780,927 +0.01(+0.23%)
Aug 08, 2019 4.588 4.717 4.563 4.695 1,163,202 +0.18(+3.97%)
Aug 07, 2019 4.409 4.520 4.358 4.516 866,492 +0.05(+1.20%)
Aug 06, 2019 4.419 4.475 4.323 4.462 1,161,191 +0.10(+2.30%)
Aug 05, 2019 4.391 4.430 4.319 4.362 1,312,284 -0.15(-3.41%)
Aug 02, 2019 4.570 4.570 4.470 4.516 1,322,750 -0.12(-2.55%)
Aug 01, 2019 4.624 4.733 4.602 4.634 1,107,209 +0.01(+0.15%)
Jul 31, 2019 4.627 4.713 4.588 4.627 2,405,784 +0.04(+0.86%)
Jul 30, 2019 4.477 4.595 4.477 4.588 1,074,772 +0.10(+2.32%)
Jul 29, 2019 4.520 4.527 4.423 4.484 1,115,535 -0.08(-1.65%)
Jul 26, 2019 4.609 4.649 4.543 4.559 1,161,207 -0.05(-1.17%)
Jul 25, 2019 4.674 4.685 4.586 4.613 1,421,558 -0.08(-1.68%)
Jul 24, 2019 4.763 4.767 4.688 4.692 1,357,131 -0.03(-0.61%)
Jul 23, 2019 4.692 4.753 4.645 4.720 1,168,777 +0.01(+0.15%)
Jul 22, 2019 4.724 4.756 4.656 4.713 1,594,437 -0.00(-0.08%)
Jul 19, 2019 4.824 4.846 4.699 4.717 1,571,620 -0.19(-3.80%)
Jul 18, 2019 4.857 4.921 4.824 4.903 1,432,693 +0.05(+1.11%)
Jul 17, 2019 4.835 4.864 4.821 4.849 988,965 +0.03(+0.59%)
Jul 16, 2019 4.814 4.839 4.753 4.821 1,651,562 +0.02(+0.37%)
Jul 15, 2019 4.814 4.885 4.767 4.803 2,064,023 +0.08(+1.67%)
Jul 12, 2019 4.771 4.788 4.688 4.724 1,301,267 -0.00(-0.08%)
Jul 11, 2019 4.735 4.907 4.702 4.728 2,443,151 +0.00(+0.00%)
Jul 10, 2019 4.613 4.728 4.591 4.728 2,389,666 +0.13(+2.73%)
Jul 09, 2019 4.491 4.602 4.491 4.602 2,566,593 +0.11(+2.47%)
Jul 08, 2019 4.498 4.530 4.459 4.491 1,313,283 +0.01(+0.16%)
Jul 05, 2019 4.498 4.498 4.426 4.484 2,102,282 +0.03(+0.64%)
Jul 03, 2019 4.412 4.491 4.412 4.455 611,573 +0.02(+0.40%)
Jul 02, 2019 4.466 4.473 4.366 4.437 1,751,144 -0.04(-0.96%)
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.