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 )

7.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2023 8.060 8.160 8.015 8.160 562,302 -0.02(-0.24%)
Oct 30, 2023 8.340 8.405 8.080 8.180 459,183 -0.08(-0.97%)
Oct 27, 2023 8.550 8.580 8.250 8.260 329,181 -0.20(-2.36%)
Oct 26, 2023 8.320 8.480 8.305 8.460 628,982 +0.31(+3.80%)
Oct 25, 2023 8.250 8.250 8.115 8.150 446,052 -0.10(-1.21%)
Oct 24, 2023 8.240 8.330 8.195 8.250 548,029 +0.05(+0.61%)
Oct 23, 2023 8.070 8.270 8.060 8.200 391,533 +0.06(+0.74%)
Oct 20, 2023 8.090 8.150 8.000 8.140 376,812 +0.00(+0.00%)
Oct 19, 2023 8.000 8.225 8.000 8.140 490,560 +0.29(+3.69%)
Oct 18, 2023 7.980 8.010 7.800 7.850 761,768 -0.33(-4.03%)
Oct 17, 2023 8.140 8.225 8.080 8.180 619,329 -0.08(-0.97%)
Oct 16, 2023 8.180 8.260 8.130 8.260 436,050 +0.11(+1.35%)
Oct 13, 2023 8.230 8.290 8.080 8.150 450,909 -0.01(-0.12%)
Oct 12, 2023 8.330 8.330 8.150 8.160 261,931 -0.18(-2.16%)
Oct 11, 2023 8.300 8.340 8.195 8.340 513,611 +0.03(+0.36%)
Oct 10, 2023 8.100 8.310 8.100 8.310 460,190 +0.26(+3.23%)
Oct 09, 2023 7.840 8.050 7.790 8.050 470,859 +0.11(+1.39%)
Oct 06, 2023 7.780 7.940 7.630 7.940 593,321 +0.03(+0.38%)
Oct 05, 2023 8.020 8.090 7.820 7.910 534,270 -0.15(-1.86%)
Oct 04, 2023 8.070 8.090 7.960 8.060 796,686 +0.00(+0.00%)
Oct 03, 2023 8.260 8.280 8.012 8.060 709,474 -0.33(-3.93%)
Oct 02, 2023 8.440 8.490 8.265 8.390 598,106 -0.05(-0.56%)
Sep 29, 2023 8.485 8.553 8.389 8.437 2,323,078 +0.09(+1.04%)
Sep 28, 2023 8.197 8.375 8.158 8.351 654,024 +0.13(+1.64%)
Sep 27, 2023 8.466 8.466 8.096 8.216 940,701 -0.37(-4.26%)
Sep 26, 2023 8.716 8.774 8.524 8.582 586,390 -0.18(-2.09%)
Sep 25, 2023 8.572 8.774 8.688 8.764 1,039,269 +0.11(+1.22%)
Sep 22, 2023 8.659 8.688 8.585 8.659 418,585 +0.04(+0.45%)
Sep 21, 2023 8.649 8.774 8.548 8.620 1,626,225 -0.23(-2.61%)
Sep 20, 2023 8.793 8.870 8.740 8.851 954,243 +0.06(+0.66%)
Sep 19, 2023 8.832 8.947 8.707 8.793 703,469 +0.12(+1.33%)
Sep 18, 2023 8.880 8.880 8.630 8.678 1,398,050 -0.21(-2.38%)
Sep 15, 2023 8.716 8.890 8.707 8.890 1,218,505 +0.17(+1.99%)
Sep 14, 2023 8.668 8.745 8.591 8.716 741,833 +0.13(+1.46%)
Sep 13, 2023 8.466 8.707 8.447 8.591 901,306 +0.15(+1.82%)
Sep 12, 2023 8.206 8.437 8.197 8.437 670,534 +0.19(+2.33%)
Sep 11, 2023 8.158 8.288 8.086 8.245 352,722 +0.17(+2.15%)
Sep 08, 2023 7.995 8.072 7.928 8.072 447,692 +0.09(+1.08%)
Sep 07, 2023 7.995 8.053 7.956 7.985 278,706 -0.04(-0.48%)
Sep 06, 2023 8.091 8.168 8.000 8.024 296,244 -0.18(-2.23%)
Sep 05, 2023 8.168 8.245 8.120 8.206 437,709 -0.13(-1.61%)
Sep 01, 2023 8.322 8.341 8.235 8.341 898,080 +0.12(+1.40%)
Aug 31, 2023 8.447 8.466 8.206 8.226 600,024 -0.32(-3.72%)
Aug 30, 2023 8.524 8.582 8.476 8.543 805,357 -0.11(-1.22%)
Aug 29, 2023 8.534 8.649 8.437 8.649 736,575 +0.08(+0.90%)
Aug 28, 2023 8.485 8.572 8.413 8.572 1,005,711 +0.02(+0.22%)
Aug 25, 2023 8.428 8.649 8.370 8.553 1,776,023 +0.13(+1.48%)
Aug 24, 2023 8.485 8.562 8.418 8.428 403,492 -0.12(-1.35%)
Aug 23, 2023 8.341 8.543 8.341 8.543 1,116,497 +0.20(+2.42%)
Aug 22, 2023 8.303 8.360 8.240 8.341 499,230 +0.14(+1.76%)
Aug 21, 2023 8.216 8.240 8.081 8.197 643,163 -0.11(-1.27%)
Aug 18, 2023 8.226 8.332 8.197 8.303 489,834 -0.01(-0.12%)
Aug 17, 2023 8.370 8.380 8.182 8.312 548,434 +0.02(+0.23%)
Aug 16, 2023 8.351 8.447 8.293 8.293 365,524 -0.09(-1.03%)
Aug 15, 2023 8.562 8.572 8.298 8.380 549,695 -0.14(-1.69%)
Aug 14, 2023 8.688 8.697 8.495 8.524 519,425 -0.18(-2.10%)
Aug 11, 2023 8.562 8.707 8.562 8.707 396,737 +0.20(+2.38%)
Aug 10, 2023 8.485 8.582 8.466 8.505 402,902 +0.10(+1.14%)
Aug 09, 2023 8.389 8.534 8.312 8.409 755,010 +0.02(+0.23%)
Aug 08, 2023 8.341 8.505 8.274 8.389 624,454 +0.03(+0.35%)
Aug 07, 2023 8.312 8.380 8.279 8.360 541,074 +0.05(+0.58%)
Aug 04, 2023 8.380 8.457 8.312 8.312 472,524 +0.10(+1.17%)
Aug 03, 2023 8.322 8.341 8.173 8.216 1,750,545 -0.25(-3.01%)
Aug 02, 2023 8.351 8.543 8.312 8.471 358,451 +0.13(+1.56%)
Aug 01, 2023 8.322 8.601 8.283 8.341 266,589 +0.01(+0.12%)
Jul 31, 2023 8.322 8.428 8.293 8.332 249,566 +0.02(+0.23%)
Jul 28, 2023 8.332 8.360 8.255 8.312 186,298 +0.08(+0.93%)
Jul 27, 2023 8.572 8.572 8.235 8.235 209,161 -0.35(-4.04%)
Jul 26, 2023 8.360 8.680 8.351 8.582 426,068 +0.32(+3.84%)
Jul 25, 2023 8.274 8.351 8.221 8.264 221,121 +0.12(+1.42%)
Jul 24, 2023 8.004 8.259 7.947 8.149 388,313 +0.19(+2.42%)
Jul 21, 2023 7.966 8.033 7.937 7.956 689,330 +0.12(+1.47%)
Jul 20, 2023 7.899 7.932 7.836 7.841 109,929 -0.02(-0.24%)
Jul 19, 2023 7.831 7.937 7.802 7.860 117,224 +0.04(+0.49%)
Jul 18, 2023 7.879 7.899 7.764 7.822 152,521 -0.10(-1.21%)
Jul 17, 2023 7.976 8.019 7.879 7.918 360,181 -0.10(-1.20%)
Jul 14, 2023 8.033 8.033 7.952 8.014 146,550 -0.06(-0.72%)
Jul 13, 2023 7.956 8.077 7.956 8.072 261,905 +0.14(+1.82%)
Jul 12, 2023 7.947 8.024 7.908 7.927 200,580 +0.05(+0.61%)
Jul 11, 2023 7.687 7.918 7.591 7.879 470,541 +0.08(+0.99%)
Jul 10, 2023 7.937 7.937 7.793 7.802 163,233 -0.19(-2.41%)
Jul 07, 2023 7.889 8.009 7.889 7.995 283,762 +0.23(+2.97%)
Jul 06, 2023 7.879 7.899 7.735 7.764 340,955 -0.22(-2.77%)
Jul 05, 2023 8.004 8.072 7.956 7.985 284,761 -0.17(-2.12%)
Jul 03, 2023 8.187 8.255 8.115 8.158 164,422 -0.13(-1.51%)
Jun 30, 2023 8.033 8.341 8.033 8.283 353,276 +0.22(+2.74%)
Jun 29, 2023 8.033 8.101 7.879 8.062 559,789 +0.38(+4.88%)
Jun 28, 2023 7.725 7.754 7.651 7.687 117,861 -0.10(-1.24%)
Jun 27, 2023 7.966 7.966 7.697 7.783 123,390 -0.15(-1.94%)
Jun 26, 2023 8.024 8.024 7.851 7.937 134,831 -0.04(-0.48%)
Jun 23, 2023 7.725 8.120 7.725 7.976 350,958 +0.31(+4.02%)
Jun 22, 2023 7.822 7.865 7.605 7.668 158,942 -0.22(-2.80%)
Jun 21, 2023 7.793 7.894 7.783 7.889 161,029 +0.07(+0.86%)
Jun 20, 2023 7.745 7.908 7.745 7.822 587,312 +0.09(+1.12%)
Jun 16, 2023 7.658 7.764 7.591 7.735 2,126,515 -0.10(-1.23%)
Jun 15, 2023 7.745 7.870 7.673 7.831 472,835 +0.63(+8.68%)
May 08, 2023 7.331 7.338 7.182 7.206 137,142 -0.17(-2.35%)
May 05, 2023 7.398 7.446 7.345 7.379 229,564 +0.03(+0.39%)
May 04, 2023 7.379 7.413 7.216 7.350 266,020 +0.02(+0.26%)
May 03, 2023 7.379 7.422 7.283 7.331 300,163 -0.03(-0.39%)
May 02, 2023 7.369 7.408 7.331 7.360 168,075 -0.02(-0.26%)
May 01, 2023 7.437 7.466 7.350 7.379 156,841 -0.07(-0.90%)
Apr 28, 2023 7.360 7.456 7.283 7.446 315,330 +0.07(+0.91%)
Apr 27, 2023 7.283 7.437 7.244 7.379 183,383 +0.17(+2.40%)
Apr 26, 2023 7.283 7.283 7.134 7.206 176,013 -0.03(-0.40%)
Apr 25, 2023 7.148 7.235 7.062 7.235 302,934 +0.05(+0.67%)
Apr 24, 2023 7.167 7.244 7.081 7.187 198,411 +0.08(+1.08%)
Apr 21, 2023 7.158 7.206 7.013 7.110 208,324 -0.03(-0.40%)
Apr 20, 2023 7.052 7.148 7.052 7.139 206,221 +0.07(+0.95%)
Apr 19, 2023 7.148 7.216 7.023 7.071 414,463 -0.13(-1.74%)
Apr 18, 2023 7.216 7.235 7.124 7.196 447,452 -0.12(-1.58%)
Apr 17, 2023 7.369 7.389 7.187 7.312 436,272 -0.15(-2.06%)
Apr 14, 2023 7.331 7.495 7.283 7.466 345,870 +0.06(+0.78%)
Apr 13, 2023 7.206 7.446 7.206 7.408 483,768 +0.17(+2.39%)
Apr 12, 2023 7.013 7.273 7.013 7.235 354,519 +0.33(+4.74%)
Apr 11, 2023 7.013 7.042 6.879 6.908 623,416 +0.33(+4.97%)
Apr 10, 2023 6.561 6.600 6.489 6.581 238,845 +0.00(+0.00%)
Apr 06, 2023 6.552 6.600 6.494 6.581 393,208 +0.00(+0.00%)
Apr 05, 2023 6.504 6.581 6.455 6.581 422,055 +0.11(+1.63%)
Apr 04, 2023 6.417 6.513 6.379 6.475 436,795 +0.09(+1.36%)
Apr 03, 2023 6.369 6.446 6.282 6.388 376,599 -0.08(-1.19%)
Mar 31, 2023 6.455 6.494 6.383 6.465 258,670 +0.05(+0.75%)
Mar 30, 2023 6.407 6.451 6.306 6.417 479,370 +0.15(+2.46%)
Mar 29, 2023 6.176 6.297 6.095 6.263 768,390 +0.06(+0.93%)
Mar 28, 2023 6.302 6.417 6.196 6.205 1,937,171 +0.09(+1.42%)
Mar 27, 2023 6.003 6.157 6.003 6.119 244,948 +0.14(+2.42%)
Mar 24, 2023 5.821 6.023 5.796 5.974 407,655 +0.19(+3.33%)
Mar 23, 2023 5.984 6.023 5.777 5.782 636,859 -0.17(-2.91%)
Mar 22, 2023 5.897 6.051 5.811 5.955 416,137 +0.07(+1.14%)
Mar 21, 2023 6.042 6.071 5.869 5.888 335,091 -0.16(-2.70%)
Mar 20, 2023 6.013 6.080 5.965 6.051 649,305 +0.06(+0.96%)
Mar 17, 2023 6.167 6.167 5.984 5.994 590,344 -0.28(-4.45%)
Mar 16, 2023 6.273 6.306 6.167 6.273 499,214 +0.06(+0.93%)
Mar 15, 2023 6.090 6.234 6.032 6.215 389,572 +0.02(+0.31%)
Mar 14, 2023 6.138 6.244 6.109 6.196 390,821 +0.13(+2.06%)
Mar 13, 2023 6.003 6.225 6.003 6.071 683,801 -0.01(-0.16%)
Mar 10, 2023 6.119 6.201 6.042 6.080 293,799 -0.11(-1.71%)
Mar 09, 2023 6.398 6.398 6.186 6.186 267,801 -0.21(-3.31%)
Mar 08, 2023 6.359 6.436 6.311 6.398 241,570 +0.12(+1.84%)
Mar 07, 2023 6.388 6.398 6.217 6.282 347,229 -0.15(-2.39%)
Mar 06, 2023 6.196 6.451 6.191 6.436 476,790 +0.20(+3.24%)
Mar 03, 2023 6.253 6.359 6.229 6.234 390,614 +0.00(+0.00%)
Mar 02, 2023 6.282 6.330 6.215 6.234 295,810 -0.07(-1.07%)
Mar 01, 2023 6.273 6.311 6.161 6.302 274,596 +0.01(+0.15%)
Feb 28, 2023 6.369 6.393 6.282 6.292 408,073 -0.04(-0.61%)
Feb 27, 2023 6.321 6.407 6.302 6.330 176,430 -0.02(-0.30%)
Feb 24, 2023 6.407 6.417 6.292 6.350 186,296 -0.13(-1.93%)
Feb 23, 2023 6.504 6.552 6.446 6.475 183,819 +0.03(+0.45%)
Feb 22, 2023 6.552 6.696 6.412 6.446 452,954 -0.11(-1.62%)
Feb 21, 2023 6.658 6.658 6.465 6.552 347,337 -0.13(-2.01%)
Feb 17, 2023 6.609 6.754 6.576 6.686 293,014 +0.06(+0.87%)
Feb 16, 2023 6.542 6.658 6.407 6.629 482,457 +0.03(+0.44%)
Feb 15, 2023 6.629 6.706 6.585 6.600 392,420 -0.03(-0.44%)
Feb 14, 2023 6.696 6.802 6.552 6.629 471,816 -0.12(-1.71%)
Feb 13, 2023 6.686 6.792 6.686 6.744 211,257 +0.10(+1.45%)
Feb 10, 2023 6.619 6.715 6.571 6.648 237,512 +0.17(+2.67%)
Feb 09, 2023 6.638 6.667 6.460 6.475 321,025 -0.25(-3.72%)
Feb 08, 2023 6.629 6.778 6.537 6.725 545,846 +0.13(+2.04%)
Feb 07, 2023 6.802 6.831 6.581 6.590 610,359 -0.25(-3.66%)
Feb 06, 2023 6.734 6.850 6.672 6.840 233,175 +0.07(+0.99%)
Feb 03, 2023 6.860 6.927 6.744 6.773 374,260 -0.22(-3.16%)
Feb 02, 2023 7.273 7.293 6.965 6.994 510,246 -0.26(-3.58%)
Feb 01, 2023 7.139 7.273 7.057 7.254 470,514 +0.05(+0.67%)
Jan 31, 2023 7.042 7.206 7.033 7.206 425,172 +0.29(+4.17%)
Jan 30, 2023 6.985 7.076 6.917 6.917 189,006 -0.07(-0.96%)
Jan 27, 2023 7.167 7.167 6.965 6.985 354,545 -0.24(-3.33%)
Jan 26, 2023 7.187 7.302 7.110 7.225 366,575 +0.08(+1.08%)
Jan 25, 2023 7.042 7.235 7.042 7.148 378,028 +0.15(+2.20%)
Jan 24, 2023 6.937 7.033 6.903 6.994 316,122 +0.12(+1.68%)
Jan 23, 2023 6.994 7.013 6.860 6.879 366,537 -0.03(-0.42%)
Jan 20, 2023 6.956 6.985 6.874 6.908 336,011 -0.15(-2.18%)
Jan 19, 2023 7.052 7.071 6.932 7.062 407,038 +0.08(+1.10%)
Jan 18, 2023 7.187 7.259 6.965 6.985 385,824 -0.13(-1.89%)
Jan 17, 2023 7.052 7.206 7.042 7.119 625,042 +0.05(+0.68%)
Jan 13, 2023 7.100 7.177 7.042 7.071 391,057 -0.04(-0.54%)
Jan 12, 2023 7.081 7.216 7.013 7.110 402,707 +0.09(+1.23%)
Jan 11, 2023 6.754 7.038 6.744 7.023 429,418 +0.27(+3.99%)
Jan 10, 2023 6.648 6.754 6.571 6.754 509,311 +0.12(+1.74%)
Jan 09, 2023 6.590 6.662 6.484 6.638 597,271 -0.12(-1.71%)
Jan 06, 2023 6.677 6.754 6.619 6.754 575,543 +0.15(+2.33%)
Jan 05, 2023 6.542 6.658 6.475 6.600 299,440 +0.04(+0.59%)
Jan 04, 2023 6.561 6.725 6.465 6.561 637,957 +0.11(+1.64%)
Jan 03, 2023 6.609 6.734 6.417 6.455 645,628 -0.46(-6.68%)
Dec 30, 2022 6.956 7.052 6.869 6.917 265,521 -0.04(-0.55%)
Dec 29, 2022 7.062 7.090 6.874 6.956 358,748 +0.00(+0.00%)
Dec 28, 2022 6.773 7.013 6.725 6.956 533,171 +0.32(+4.78%)
Dec 27, 2022 6.677 6.744 6.557 6.638 795,090 -0.33(-4.70%)
Dec 23, 2022 7.004 7.062 6.956 6.965 377,752 +0.07(+0.98%)
Dec 22, 2022 6.917 6.985 6.773 6.898 1,085,272 +0.08(+1.13%)
Dec 21, 2022 6.811 6.850 6.697 6.821 404,296 -0.06(-0.84%)
Dec 20, 2022 6.860 6.946 6.792 6.879 395,877 +0.26(+3.92%)
Dec 19, 2022 6.446 6.638 6.403 6.619 587,617 +0.13(+1.93%)
Dec 16, 2022 6.581 6.629 6.403 6.494 2,882,281 -0.02(-0.30%)
Dec 15, 2022 6.417 6.590 6.383 6.513 945,440 +0.02(+0.30%)
Dec 14, 2022 6.263 6.590 6.225 6.494 1,058,086 +0.06(+0.90%)
Dec 13, 2022 6.686 6.720 6.436 6.436 831,104 -0.17(-2.62%)
Dec 12, 2022 6.667 6.696 6.489 6.609 1,173,549 -0.21(-3.10%)
Dec 09, 2022 6.917 6.956 6.811 6.821 624,149 -0.13(-1.80%)
Dec 08, 2022 7.129 7.129 6.937 6.946 467,666 -0.16(-2.30%)
Dec 07, 2022 7.139 7.196 7.052 7.110 287,278 +0.15(+2.21%)
Dec 06, 2022 6.917 7.100 6.888 6.956 417,314 +0.09(+1.26%)
Dec 05, 2022 7.052 7.076 6.821 6.869 440,976 -0.29(-4.03%)
Dec 02, 2022 7.389 7.495 7.134 7.158 497,324 -0.13(-1.72%)
Dec 01, 2022 7.408 7.456 7.244 7.283 591,984 +0.01(+0.13%)
Nov 30, 2022 6.975 7.283 6.965 7.273 832,263 +0.22(+3.14%)
Nov 29, 2022 7.100 7.225 7.033 7.052 592,935 -0.03(-0.41%)
Nov 28, 2022 7.004 7.086 6.980 7.081 905,952 +0.05(+0.68%)
Nov 25, 2022 7.148 7.225 6.987 7.033 428,364 -0.02(-0.27%)
Nov 23, 2022 7.071 7.090 6.840 7.052 908,363 -0.16(-2.27%)
Nov 22, 2022 7.543 7.629 7.191 7.216 1,688,206 -0.18(-2.39%)
Nov 21, 2022 7.475 7.585 7.208 7.392 2,922,262 +1.35(+22.37%)
Nov 18, 2022 6.077 6.133 6.018 6.041 527,623 -0.05(-0.76%)
Nov 17, 2022 6.013 6.137 5.972 6.087 756,626 -0.22(-3.50%)
Nov 16, 2022 6.528 6.588 6.275 6.307 617,486 -0.34(-5.12%)
Nov 15, 2022 6.666 6.730 6.611 6.647 372,355 +0.03(+0.42%)
Nov 14, 2022 6.565 6.753 6.551 6.620 480,027 +0.10(+1.55%)
Nov 11, 2022 6.454 6.620 6.367 6.519 966,657 +0.03(+0.42%)
Nov 10, 2022 6.592 6.611 6.335 6.491 814,846 -0.43(-6.24%)
Nov 09, 2022 7.043 7.112 6.877 6.923 689,551 -0.19(-2.71%)
Nov 08, 2022 7.015 7.162 6.992 7.116 1,082,366 +0.06(+0.91%)
Nov 07, 2022 7.227 7.273 6.992 7.052 966,014 -0.36(-4.84%)
Nov 04, 2022 7.346 7.576 7.250 7.411 1,183,927 +0.26(+3.60%)
Nov 03, 2022 7.024 7.162 6.960 7.153 725,054 +0.07(+1.04%)
Nov 02, 2022 7.245 7.080 1,241,189 -0.21(-2.90%)
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.