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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 4.758 4.840 4.758 4.831 1,643,832 +0.07(+1.44%)
Dec 30, 2021 4.712 4.763 4.678 4.763 945,800 +0.13(+2.73%)
Dec 29, 2021 4.720 4.720 4.611 4.636 441,758 -0.08(-1.61%)
Dec 28, 2021 4.695 4.712 4.644 4.712 421,638 +0.03(+0.54%)
Dec 27, 2021 4.644 4.712 4.602 4.687 2,330,006 +0.10(+2.21%)
Dec 23, 2021 4.560 4.585 4.497 4.585 1,048,762 +0.02(+0.37%)
Dec 22, 2021 4.484 4.569 4.467 4.569 597,893 +0.08(+1.69%)
Dec 21, 2021 4.510 4.526 4.467 4.493 1,197,243 -0.03(-0.56%)
Dec 20, 2021 4.577 4.577 4.459 4.518 1,378,135 -0.09(-2.01%)
Dec 17, 2021 4.560 4.670 4.552 4.611 4,460,111 +0.03(+0.55%)
Dec 16, 2021 4.636 4.653 4.569 4.585 695,139 -0.08(-1.63%)
Dec 15, 2021 4.602 4.666 4.556 4.661 788,479 +0.03(+0.73%)
Dec 14, 2021 4.661 4.713 4.598 4.628 1,593,350 -0.03(-0.54%)
Dec 13, 2021 4.687 4.754 4.636 4.653 1,727,822 -0.07(-1.43%)
Dec 10, 2021 4.678 4.746 4.678 4.720 1,370,340 +0.03(+0.72%)
Dec 09, 2021 4.720 4.720 4.636 4.687 1,122,893 -0.02(-0.36%)
Dec 08, 2021 4.619 4.729 4.619 4.703 1,379,306 +0.16(+3.52%)
Dec 07, 2021 4.493 4.543 4.459 4.543 1,105,911 +0.09(+2.08%)
Dec 06, 2021 4.484 4.501 4.417 4.451 782,143 -0.03(-0.57%)
Dec 03, 2021 4.602 4.636 4.434 4.476 1,220,184 -0.09(-2.03%)
Dec 02, 2021 4.569 4.623 4.501 4.569 1,494,337 +0.12(+2.65%)
Dec 01, 2021 4.459 4.543 4.400 4.451 1,398,432 +0.00(+0.00%)
Nov 30, 2021 4.501 4.548 4.387 4.451 1,851,894 -0.05(-1.12%)
Nov 29, 2021 4.459 4.501 4.417 4.501 752,203 +0.11(+2.50%)
Nov 26, 2021 4.459 4.459 4.387 4.392 732,441 -0.10(-2.25%)
Nov 24, 2021 4.543 4.543 4.455 4.493 972,673 -0.05(-1.11%)
Nov 23, 2021 4.451 4.552 4.383 4.543 1,078,870 +0.06(+1.32%)
Nov 22, 2021 4.560 4.598 4.467 4.484 883,493 -0.08(-1.66%)
Nov 19, 2021 4.569 4.619 4.518 4.560 616,306 +0.05(+1.12%)
Nov 18, 2021 4.526 4.493 4.467 4.510 927,598 -0.04(-0.93%)
Nov 17, 2021 4.560 4.581 4.501 4.552 1,078,413 -0.07(-1.46%)
Nov 16, 2021 4.670 4.687 4.585 4.619 831,250 -0.08(-1.79%)
Nov 15, 2021 4.737 4.737 4.678 4.703 702,364 -0.01(-0.18%)
Nov 12, 2021 4.712 4.737 4.670 4.712 1,685,957 -0.05(-1.06%)
Nov 11, 2021 4.763 4.838 4.725 4.763 852,319 +0.09(+1.99%)
Nov 10, 2021 4.712 4.615 4.670 1,918,710 +0.09(+2.03%)
Nov 09, 2021 4.493 4.611 4.493 4.577 1,267,331 +0.15(+3.43%)
Nov 08, 2021 4.467 4.510 4.379 4.425 891,788 -0.03(-0.76%)
Nov 05, 2021 4.417 4.484 4.408 4.459 759,468 +0.07(+1.54%)
Nov 04, 2021 4.383 4.446 4.328 4.392 845,775 -0.05(-1.14%)
Nov 03, 2021 4.274 4.467 4.265 4.442 1,020,058 +0.17(+3.94%)
Nov 02, 2021 4.333 4.337 4.223 4.274 927,815 -0.07(-1.55%)
Nov 01, 2021 4.299 4.349 4.269 4.341 938,112 +0.03(+0.78%)
Oct 29, 2021 4.383 4.400 4.290 4.307 982,378 -0.12(-2.67%)
Oct 28, 2021 4.425 4.459 4.366 4.425 1,156,487 -0.08(-1.87%)
Oct 27, 2021 4.510 4.548 4.442 4.510 915,474 +0.05(+1.13%)
Oct 26, 2021 4.493 4.459 954,793 -0.09(-2.04%)
Oct 25, 2021 4.518 4.560 4.459 4.552 731,088 +0.05(+1.12%)
Oct 22, 2021 4.518 4.531 4.333 4.501 2,029,551 -0.12(-2.55%)
Oct 21, 2021 4.779 4.779 4.510 4.619 1,705,819 -0.29(-5.84%)
Oct 20, 2021 4.889 4.931 4.838 4.906 1,271,327 +0.05(+1.04%)
Oct 19, 2021 4.931 4.999 4.826 4.855 806,150 -0.18(-3.52%)
Oct 18, 2021 4.914 5.032 4.848 5.032 1,065,238 +0.03(+0.51%)
Oct 15, 2021 4.872 5.015 4.855 5.007 7,987,196 +0.16(+3.30%)
Oct 14, 2021 4.830 4.872 4.796 4.847 1,139,157 +0.02(+0.35%)
Oct 13, 2021 4.754 4.843 4.708 4.830 1,130,997 +0.07(+1.42%)
Oct 12, 2021 4.729 4.788 4.699 4.763 1,166,085 +0.04(+0.89%)
Oct 11, 2021 4.880 4.906 4.695 4.720 3,557,243 -0.19(-3.95%)
Oct 08, 2021 4.847 4.948 4.784 4.914 1,484,169 +0.13(+2.82%)
Oct 07, 2021 4.855 4.876 4.745 4.779 1,774,601 -0.10(-2.07%)
Oct 06, 2021 4.813 4.880 4.733 4.880 1,578,269 -0.01(-0.17%)
Oct 05, 2021 4.944 4.956 4.859 4.889 686,601 -0.08(-1.53%)
Oct 04, 2021 5.100 5.117 4.940 4.965 718,158 -0.22(-4.23%)
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.