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 (%)
Apr 26, 2011 24.25 24.25 24.25 0 -1.85(-7.09%)
Apr 07, 2011 26.10 26.10 26.10 0 +1.57(+6.40%)
Apr 05, 2011 24.53 24.53 24.53 24.53 0 +0.43(+1.78%)
Apr 04, 2011 24.10 24.10 24.10 24.10 170 -0.43(-1.75%)
Mar 31, 2011 24.53 24.53 24.53 24.53 0 +1.09(+4.65%)
Mar 30, 2011 23.44 23.44 23.44 23.44 2,526 +1.16(+5.21%)
Mar 29, 2011 22.28 22.28 22.28 22.28 7,900 -0.22(-0.98%)
Mar 28, 2011 22.50 22.50 22.50 22.50 972 +0.20(+0.90%)
Mar 23, 2011 22.30 22.30 22.30 22.30 0 +0.20(+0.90%)
Mar 09, 2011 22.10 22.10 22.10 0 +0.15(+0.68%)
Feb 23, 2011 21.95 21.95 21.95 21.95 0 -0.20(-0.90%)
Feb 18, 2011 22.15 22.15 22.15 0 -0.77(-3.36%)
Feb 14, 2011 22.92 22.92 22.92 0 +1.02(+4.66%)
Feb 09, 2011 21.90 21.90 21.90 0 -1.10(-4.78%)
Feb 07, 2011 23.00 23.00 23.00 0 +0.17(+0.74%)
Feb 04, 2011 22.83 22.83 22.83 22.83 2,119 +0.48(+2.15%)
Feb 02, 2011 22.35 22.35 22.35 0 -0.20(-0.89%)
Feb 01, 2011 22.55 22.55 22.55 22.55 420 -1.05(-4.45%)
Jan 26, 2011 23.60 23.60 23.60 23.60 0 -1.15(-4.65%)
Jan 25, 2011 24.75 24.75 24.75 24.75 144 -0.21(-0.84%)
Jan 24, 2011 24.96 24.96 24.96 24.96 144 +1.46(+6.21%)
Jan 20, 2011 23.50 23.50 23.50 0 +0.17(+0.73%)
Jan 11, 2011 23.33 23.33 23.33 0 +1.53(+7.02%)
Dec 29, 2010 21.80 21.80 21.80 0 +0.40(+1.87%)
Dec 28, 2010 21.85 21.85 21.40 21.40 560 +0.75(+3.63%)
Dec 27, 2010 20.65 20.65 20.65 20.65 840 -1.40(-6.35%)
Dec 13, 2010 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Dec 09, 2010 22.05 22.05 22.05 0 -0.65(-2.86%)
Dec 07, 2010 22.70 22.70 22.70 0 -0.60(-2.58%)
Dec 01, 2010 23.30 23.30 23.30 0 +1.85(+8.62%)
Nov 26, 2010 21.45 21.45 21.45 21.45 0 -1.42(-6.21%)
Nov 19, 2010 22.87 22.87 22.87 22.87 0 +1.25(+5.78%)
Nov 18, 2010 21.65 21.65 21.62 21.62 540 -0.76(-3.40%)
Nov 17, 2010 22.38 22.38 22.38 22.38 1,695 +0.78(+3.61%)
Nov 15, 2010 21.60 21.60 21.60 21.60 0 +0.30(+1.41%)
Nov 11, 2010 21.30 21.30 21.30 21.30 0 +0.10(+0.47%)
Oct 29, 2010 21.20 21.20 21.20 0 +0.45(+2.17%)
Oct 20, 2010 20.75 20.75 20.75 0 +0.92(+4.64%)
Sep 22, 2010 19.83 19.83 19.83 0 -1.52(-7.12%)
Sep 16, 2010 21.35 21.35 21.35 0 -0.45(-2.06%)
Sep 15, 2010 21.80 21.80 21.80 21.80 180 +1.70(+8.46%)
Sep 10, 2010 20.10 20.10 20.10 0 -1.13(-5.32%)
Sep 09, 2010 21.22 21.23 21.22 21.23 380 +1.26(+6.31%)
Aug 31, 2010 19.97 19.97 19.97 0 -0.84(-4.04%)
Aug 25, 2010 20.81 20.81 20.81 0 +0.33(+1.61%)
Aug 20, 2010 20.48 20.48 20.48 0 -0.62(-2.94%)
Aug 19, 2010 21.10 21.10 21.10 21.10 200 +1.25(+6.30%)
Aug 17, 2010 19.85 19.85 19.85 0 +0.20(+1.02%)
Aug 13, 2010 19.65 19.65 19.65 0 -0.50(-2.48%)
Aug 09, 2010 20.15 20.15 20.15 0 -0.15(-0.74%)
Aug 06, 2010 20.30 20.30 20.30 20.30 230 +0.04(+0.20%)
Aug 05, 2010 20.26 20.26 20.26 20.26 759 +0.27(+1.35%)
Aug 04, 2010 19.99 19.99 19.99 19.99 210 -1.00(-4.76%)
Aug 03, 2010 20.99 20.99 20.99 20.99 190 +1.27(+6.44%)
Jul 29, 2010 19.72 19.72 19.72 0 +0.34(+1.75%)
Jul 28, 2010 19.38 19.38 19.38 19.38 570 +0.10(+0.52%)
Jul 22, 2010 19.28 19.28 19.28 0 +0.04(+0.21%)
Jul 20, 2010 19.24 19.24 19.24 0 -1.11(-5.45%)
Jul 14, 2010 20.35 20.35 20.35 0 +0.35(+1.75%)
Jul 12, 2010 20.00 20.00 20.00 20.00 0 +0.46(+2.35%)
Jul 09, 2010 19.54 19.54 19.54 19.54 200 +0.56(+2.95%)
Jul 08, 2010 18.98 18.98 18.98 18.98 330 +0.07(+0.37%)
Jul 06, 2010 18.91 18.91 18.91 0 +0.91(+5.06%)
Jun 30, 2010 18.00 18.00 18.00 0 +0.61(+3.51%)
Jun 28, 2010 17.39 17.39 17.39 0 +0.35(+2.05%)
Jun 24, 2010 17.04 17.04 17.04 0 +0.19(+1.13%)
Jun 23, 2010 16.66 16.85 16.66 16.85 3,990 -0.45(-2.60%)
Jun 18, 2010 17.30 17.30 17.30 0 +0.46(+2.73%)
Jun 16, 2010 16.84 16.84 16.84 0 -0.61(-3.50%)
Jun 15, 2010 17.45 17.45 17.45 17.45 200 +0.73(+4.37%)
Jun 14, 2010 16.72 16.72 16.72 16.72 630 -0.19(-1.12%)
Jun 10, 2010 16.91 16.91 16.91 16.91 0 +0.40(+2.42%)
Jun 09, 2010 16.51 16.51 16.51 16.51 150 -0.06(-0.36%)
May 28, 2010 16.57 16.57 16.57 16.57 0 +0.08(+0.49%)
May 27, 2010 16.49 16.49 16.49 16.49 800 -0.41(-2.43%)
May 26, 2010 16.46 16.90 16.46 16.90 1,440 +0.64(+3.94%)
May 25, 2010 16.38 16.38 15.90 16.26 1,120 -0.49(-2.93%)
May 24, 2010 16.95 16.95 16.75 16.75 1,320 -0.37(-2.16%)
May 21, 2010 17.12 17.12 17.12 17.12 370 -0.42(-2.39%)
May 20, 2010 16.88 17.54 16.80 17.54 480 -0.56(-3.09%)
May 19, 2010 18.10 18.10 18.10 18.10 110 -0.77(-4.08%)
May 17, 2010 18.87 18.87 18.87 0 +0.62(+3.40%)
May 14, 2010 18.28 18.28 18.25 18.25 512 -0.47(-2.51%)
May 13, 2010 18.72 18.72 18.72 18.72 120 -0.78(-4.00%)
May 10, 2010 19.50 19.50 19.50 19.50 0 +1.00(+5.41%)
May 07, 2010 18.50 18.50 18.50 18.50 200 -0.10(-0.54%)
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.