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 )

7.540 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
Jun 15, 2023 7.706 7.830 7.634 7.792 475,227 +0.62(+8.68%)
May 08, 2023 7.294 7.301 7.146 7.170 137,836 -0.17(-2.35%)
May 05, 2023 7.361 7.409 7.308 7.342 230,725 +0.03(+0.39%)
May 04, 2023 7.342 7.375 7.179 7.313 267,366 +0.02(+0.26%)
May 03, 2023 7.342 7.385 7.246 7.294 301,682 -0.03(-0.39%)
May 02, 2023 7.332 7.371 7.294 7.323 168,926 -0.02(-0.26%)
May 01, 2023 7.399 7.428 7.313 7.342 157,635 -0.07(-0.90%)
Apr 28, 2023 7.323 7.419 7.246 7.409 316,925 +0.07(+0.91%)
Apr 27, 2023 7.246 7.399 7.208 7.342 184,311 +0.17(+2.40%)
Apr 26, 2023 7.246 7.246 7.098 7.170 176,903 -0.03(-0.40%)
Apr 25, 2023 7.112 7.198 7.026 7.198 304,466 +0.05(+0.67%)
Apr 24, 2023 7.131 7.208 7.045 7.150 199,415 +0.08(+1.08%)
Apr 21, 2023 7.122 7.170 6.978 7.074 209,378 -0.03(-0.40%)
Apr 20, 2023 7.016 7.112 7.016 7.103 207,265 +0.07(+0.95%)
Apr 19, 2023 7.112 7.179 6.988 7.036 416,560 -0.12(-1.74%)
Apr 18, 2023 7.179 7.198 7.088 7.160 449,716 -0.11(-1.58%)
Apr 17, 2023 7.332 7.352 7.150 7.275 438,479 -0.15(-2.06%)
Apr 14, 2023 7.294 7.457 7.246 7.428 347,620 +0.06(+0.78%)
Apr 13, 2023 7.170 7.409 7.170 7.371 486,216 +0.17(+2.39%)
Apr 12, 2023 6.978 7.237 6.978 7.198 356,313 +0.33(+4.74%)
Apr 11, 2023 6.978 7.007 6.844 6.873 626,570 +0.33(+4.97%)
Apr 10, 2023 6.528 6.567 6.457 6.547 240,053 +0.00(+0.00%)
Apr 06, 2023 6.519 6.567 6.461 6.547 395,197 +0.00(+0.00%)
Apr 05, 2023 6.471 6.547 6.423 6.547 424,190 +0.11(+1.63%)
Apr 04, 2023 6.385 6.480 6.346 6.442 439,005 +0.09(+1.36%)
Apr 03, 2023 6.337 6.413 6.251 6.356 378,504 -0.08(-1.19%)
Mar 31, 2023 6.423 6.461 6.351 6.433 259,978 +0.05(+0.75%)
Mar 30, 2023 6.375 6.418 6.275 6.385 481,795 +0.15(+2.46%)
Mar 29, 2023 6.145 6.265 6.064 6.232 772,278 +0.06(+0.93%)
Mar 28, 2023 6.270 6.385 6.165 6.174 1,946,972 +0.09(+1.42%)
Mar 27, 2023 5.973 6.126 5.973 6.088 246,188 +0.14(+2.42%)
Mar 24, 2023 5.791 5.992 5.767 5.944 409,717 +0.19(+3.33%)
Mar 23, 2023 5.954 5.992 5.748 5.753 640,081 -0.17(-2.91%)
Mar 22, 2023 5.868 6.021 5.782 5.925 418,243 +0.07(+1.14%)
Mar 21, 2023 6.011 6.040 5.839 5.858 336,787 -0.16(-2.70%)
Mar 20, 2023 5.983 6.050 5.935 6.021 652,590 +0.06(+0.96%)
Mar 17, 2023 6.136 6.136 5.954 5.964 593,331 -0.28(-4.45%)
Mar 16, 2023 6.241 6.275 6.136 6.241 501,740 +0.06(+0.93%)
Mar 15, 2023 6.059 6.203 6.002 6.184 391,543 +0.02(+0.31%)
Mar 14, 2023 6.107 6.212 6.078 6.165 392,798 +0.12(+2.06%)
Mar 13, 2023 5.973 6.193 5.973 6.040 687,260 -0.01(-0.16%)
Mar 10, 2023 6.088 6.169 6.011 6.050 295,286 -0.11(-1.71%)
Mar 09, 2023 6.366 6.366 6.155 6.155 269,156 -0.21(-3.31%)
Mar 08, 2023 6.327 6.404 6.279 6.366 242,792 +0.11(+1.84%)
Mar 07, 2023 6.356 6.366 6.186 6.251 348,985 -0.15(-2.39%)
Mar 06, 2023 6.165 6.418 6.160 6.404 479,202 +0.20(+3.24%)
Mar 03, 2023 6.222 6.327 6.198 6.203 392,591 +0.00(+0.00%)
Mar 02, 2023 6.251 6.299 6.184 6.203 297,307 -0.07(-1.07%)
Mar 01, 2023 6.241 6.279 6.130 6.270 275,985 +0.01(+0.15%)
Feb 28, 2023 6.337 6.361 6.251 6.260 410,138 -0.04(-0.61%)
Feb 27, 2023 6.289 6.375 6.270 6.299 177,323 -0.02(-0.30%)
Feb 24, 2023 6.375 6.385 6.260 6.318 187,238 -0.12(-1.93%)
Feb 23, 2023 6.471 6.519 6.413 6.442 184,749 +0.03(+0.45%)
Feb 22, 2023 6.519 6.662 6.380 6.413 455,245 -0.11(-1.62%)
Feb 21, 2023 6.624 6.624 6.433 6.519 349,094 -0.13(-2.01%)
Feb 17, 2023 6.576 6.720 6.543 6.653 294,497 +0.06(+0.87%)
Feb 16, 2023 6.509 6.624 6.375 6.595 484,898 +0.03(+0.44%)
Feb 15, 2023 6.595 6.672 6.552 6.567 394,405 -0.03(-0.44%)
Feb 14, 2023 6.662 6.768 6.519 6.595 474,203 -0.11(-1.71%)
Feb 13, 2023 6.653 6.758 6.653 6.710 212,326 +0.10(+1.45%)
Feb 10, 2023 6.586 6.681 6.538 6.614 238,714 +0.17(+2.67%)
Feb 09, 2023 6.605 6.634 6.428 6.442 322,649 -0.25(-3.72%)
Feb 08, 2023 6.595 6.744 6.504 6.691 548,608 +0.13(+2.04%)
Feb 07, 2023 6.768 6.796 6.547 6.557 613,447 -0.25(-3.66%)
Feb 06, 2023 6.701 6.815 6.638 6.806 234,354 +0.07(+0.99%)
Feb 03, 2023 6.825 6.892 6.710 6.739 376,153 -0.22(-3.16%)
Feb 02, 2023 7.237 7.256 6.930 6.959 512,827 -0.26(-3.58%)
Feb 01, 2023 7.103 7.237 7.021 7.218 472,894 +0.05(+0.67%)
Jan 31, 2023 7.007 7.170 6.997 7.170 427,323 +0.29(+4.17%)
Jan 30, 2023 6.949 7.040 6.882 6.882 189,963 -0.07(-0.96%)
Jan 27, 2023 7.131 7.131 6.930 6.949 356,339 -0.24(-3.33%)
Jan 26, 2023 7.150 7.265 7.074 7.189 368,430 +0.08(+1.08%)
Jan 25, 2023 7.007 7.198 7.007 7.112 379,940 +0.15(+2.20%)
Jan 24, 2023 6.902 6.997 6.868 6.959 317,721 +0.11(+1.68%)
Jan 23, 2023 6.959 6.978 6.825 6.844 368,391 -0.03(-0.42%)
Jan 20, 2023 6.921 6.949 6.839 6.873 337,711 -0.15(-2.18%)
Jan 19, 2023 7.016 7.036 6.897 7.026 409,098 +0.08(+1.10%)
Jan 18, 2023 7.150 7.222 6.930 6.949 387,776 -0.13(-1.89%)
Jan 17, 2023 7.016 7.170 7.007 7.083 628,204 +0.05(+0.68%)
Jan 13, 2023 7.064 7.141 7.007 7.036 393,036 -0.04(-0.54%)
Jan 12, 2023 7.045 7.179 6.978 7.074 404,744 +0.09(+1.23%)
Jan 11, 2023 6.720 7.002 6.710 6.988 431,591 +0.27(+3.99%)
Jan 10, 2023 6.614 6.720 6.538 6.720 511,888 +0.11(+1.74%)
Jan 09, 2023 6.557 6.629 6.452 6.605 600,292 -0.11(-1.71%)
Jan 06, 2023 6.643 6.720 6.586 6.720 578,455 +0.15(+2.33%)
Jan 05, 2023 6.509 6.624 6.442 6.567 300,955 +0.04(+0.59%)
Jan 04, 2023 6.528 6.691 6.433 6.528 641,184 +0.11(+1.64%)
Jan 03, 2023 6.576 6.701 6.385 6.423 648,894 -0.46(-6.68%)
Dec 30, 2022 6.921 7.016 6.835 6.882 266,864 -0.04(-0.55%)
Dec 29, 2022 7.026 7.055 6.839 6.921 360,563 +0.00(+0.00%)
Dec 28, 2022 6.739 6.978 6.691 6.921 535,869 +0.32(+4.78%)
Dec 27, 2022 6.643 6.710 6.524 6.605 799,112 -0.33(-4.70%)
Dec 23, 2022 6.969 7.026 6.921 6.930 379,664 +0.07(+0.98%)
Dec 22, 2022 6.882 6.949 6.739 6.863 1,090,763 +0.08(+1.13%)
Dec 21, 2022 6.777 6.815 6.663 6.787 406,342 -0.06(-0.84%)
Dec 20, 2022 6.825 6.911 6.758 6.844 397,880 +0.26(+3.92%)
Dec 19, 2022 6.413 6.605 6.370 6.586 590,590 +0.12(+1.93%)
Dec 16, 2022 6.547 6.595 6.370 6.461 2,896,864 -0.02(-0.30%)
Dec 15, 2022 6.385 6.557 6.351 6.480 950,224 +0.02(+0.30%)
Dec 14, 2022 6.232 6.557 6.193 6.461 1,063,439 +0.06(+0.90%)
Dec 13, 2022 6.653 6.686 6.404 6.404 835,309 -0.17(-2.62%)
Dec 12, 2022 6.634 6.662 6.457 6.576 1,179,487 -0.21(-3.10%)
Dec 09, 2022 6.882 6.921 6.777 6.787 627,307 -0.12(-1.80%)
Dec 08, 2022 7.093 7.093 6.902 6.911 470,032 -0.16(-2.30%)
Dec 07, 2022 7.103 7.160 7.016 7.074 288,731 +0.15(+2.21%)
Dec 06, 2022 6.882 7.064 6.854 6.921 419,425 +0.09(+1.26%)
Dec 05, 2022 7.016 7.040 6.787 6.835 443,208 -0.29(-4.03%)
Dec 02, 2022 7.352 7.457 7.098 7.122 499,840 -0.12(-1.72%)
Dec 01, 2022 7.371 7.419 7.208 7.246 594,979 +0.01(+0.13%)
Nov 30, 2022 6.940 7.246 6.930 7.237 836,473 +0.22(+3.14%)
Nov 29, 2022 7.064 7.189 6.997 7.016 595,935 -0.03(-0.41%)
Nov 28, 2022 6.969 7.050 6.945 7.045 910,535 +0.05(+0.68%)
Nov 25, 2022 7.112 7.189 6.952 6.997 430,531 -0.02(-0.27%)
Nov 23, 2022 7.036 7.055 6.806 7.016 912,959 -0.16(-2.27%)
Nov 22, 2022 7.505 7.591 7.155 7.179 1,696,747 -0.18(-2.39%)
Nov 21, 2022 7.437 7.547 7.172 7.355 2,937,048 +1.34(+22.37%)
Nov 18, 2022 6.047 6.102 5.987 6.010 530,293 -0.05(-0.76%)
Nov 17, 2022 5.983 6.106 5.942 6.056 760,454 -0.22(-3.50%)
Nov 16, 2022 6.495 6.554 6.243 6.275 620,611 -0.34(-5.12%)
Nov 15, 2022 6.632 6.696 6.577 6.614 374,239 +0.03(+0.42%)
Nov 14, 2022 6.532 6.719 6.518 6.587 482,456 +0.10(+1.55%)
Nov 11, 2022 6.422 6.587 6.335 6.486 971,548 +0.03(+0.43%)
Nov 10, 2022 6.559 6.577 6.303 6.458 818,969 -0.43(-6.24%)
Nov 09, 2022 7.007 7.076 6.843 6.888 693,040 -0.19(-2.71%)
Nov 08, 2022 6.980 7.126 6.957 7.080 1,087,843 +0.06(+0.91%)
Nov 07, 2022 7.190 7.236 6.957 7.016 970,902 -0.36(-4.84%)
Nov 04, 2022 7.309 7.538 7.213 7.373 1,189,917 +0.26(+3.60%)
Nov 03, 2022 6.989 7.126 6.925 7.117 728,722 +0.07(+1.04%)
Nov 02, 2022 7.209 7.044 1,247,469 -0.21(-2.90%)
Nov 01, 2022 6.925 7.300 6.916 7.254 2,494,929 +0.79(+12.16%)
Oct 31, 2022 6.083 6.477 6.065 6.468 709,105 +0.24(+3.82%)
Oct 28, 2022 6.120 6.239 6.120 6.230 689,005 +0.03(+0.44%)
Oct 27, 2022 6.056 6.303 6.047 6.202 697,390 +0.20(+3.35%)
Oct 26, 2022 6.047 6.093 5.946 6.001 1,753,012 -0.18(-2.96%)
Oct 25, 2022 6.157 6.221 6.120 6.184 1,439,524 -0.04(-0.59%)
Oct 24, 2022 5.946 6.221 5.937 6.221 1,379,246 +0.19(+3.19%)
Oct 21, 2022 5.809 6.061 5.800 6.028 403,430 +0.27(+4.77%)
Oct 20, 2022 5.745 5.836 5.736 5.754 491,966 +0.10(+1.78%)
Oct 19, 2022 5.589 5.708 5.580 5.653 339,541 +0.06(+1.15%)
Oct 18, 2022 5.544 5.589 5.470 5.589 371,408 +0.16(+2.86%)
Oct 17, 2022 5.379 5.544 5.379 5.434 418,775 +0.14(+2.59%)
Oct 14, 2022 5.397 5.416 5.288 5.297 849,397 -0.13(-2.36%)
Oct 13, 2022 5.434 5.521 5.384 5.425 430,690 +0.02(+0.34%)
Oct 12, 2022 5.571 5.571 5.406 5.406 668,065 -0.16(-2.96%)
Oct 11, 2022 5.763 5.772 5.571 5.571 545,104 -0.19(-3.33%)
Oct 10, 2022 5.717 5.795 5.699 5.763 500,250 +0.16(+2.77%)
Oct 07, 2022 5.736 5.749 5.599 5.608 746,674 -0.09(-1.60%)
Oct 06, 2022 5.708 5.754 5.663 5.699 803,585 +0.01(+0.16%)
Oct 05, 2022 5.708 5.759 5.672 5.690 620,697 -0.11(-1.89%)
Oct 04, 2022 5.974 5.992 5.745 5.800 866,688 -0.11(-1.86%)
Oct 03, 2022 5.727 5.978 5.704 5.910 983,387 +0.48(+8.94%)
Sep 30, 2022 5.370 5.507 5.352 5.425 900,687 +0.06(+1.19%)
Sep 29, 2022 5.297 5.370 5.223 5.361 645,763 -0.02(-0.34%)
Sep 28, 2022 5.370 5.425 5.329 5.379 426,981 +0.07(+1.38%)
Sep 27, 2022 5.470 5.498 5.297 5.306 997,342 -0.14(-2.52%)
Sep 26, 2022 5.635 5.653 5.425 5.443 684,537 -0.35(-6.00%)
Sep 23, 2022 5.910 5.910 5.754 5.791 507,659 -0.23(-3.80%)
Sep 22, 2022 5.809 6.047 5.809 6.019 457,541 +0.23(+3.95%)
Sep 21, 2022 5.855 5.900 5.772 5.791 330,359 -0.01(-0.16%)
Sep 20, 2022 5.791 5.846 5.768 5.800 266,393 -0.04(-0.63%)
Sep 19, 2022 5.626 5.846 5.599 5.836 284,440 +0.18(+3.24%)
Sep 16, 2022 5.617 5.699 5.585 5.653 578,000 +0.01(+0.16%)
Sep 15, 2022 5.818 5.818 5.644 5.644 385,416 -0.19(-3.29%)
Sep 14, 2022 5.864 5.887 5.823 5.836 252,945 +0.03(+0.47%)
Sep 13, 2022 5.937 5.992 5.809 5.809 501,590 -0.24(-3.93%)
Sep 12, 2022 6.065 6.102 6.042 6.047 395,393 +0.05(+0.92%)
Sep 09, 2022 5.964 6.056 5.919 5.992 272,996 +0.05(+0.92%)
Sep 08, 2022 5.992 6.038 5.864 5.937 312,168 -0.13(-2.11%)
Sep 07, 2022 5.992 6.093 5.919 6.065 208,627 +0.11(+1.84%)
Sep 06, 2022 6.010 6.024 5.905 5.955 669,125 -0.20(-3.27%)
Sep 02, 2022 6.138 6.202 6.102 6.157 669,346 +0.11(+1.82%)
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.