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 )

7.310 +0.270 (+3.84%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 2, 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 (%)
May 30, 2003 0.7590 0.7590 0.7340 0.7385 756,901 -0.02(-2.11%)
May 29, 2003 0.7454 0.7794 0.7431 0.7544 4,243,928 +0.01(+1.22%)
May 28, 2003 0.7567 0.7567 0.7408 0.7454 394,292 -0.01(-1.50%)
May 27, 2003 0.7385 0.7590 0.7317 0.7567 683,411 -0.03(-4.03%)
May 23, 2003 0.7704 0.7908 0.7658 0.7885 1,161,755 +0.02(+2.36%)
May 22, 2003 0.7567 0.7794 0.7567 0.7704 1,560,008 +0.01(+1.80%)
May 21, 2003 0.7249 0.7567 0.7204 0.7567 2,607,348 +0.05(+7.77%)
May 20, 2003 0.7363 0.7363 0.6954 0.7022 2,090,719 -0.05(-6.08%)
May 19, 2003 0.7499 0.7681 0.7408 0.7476 4,596,855 -0.05(-6.00%)
May 16, 2003 0.7658 0.8067 0.7272 0.7953 2,646,954 +0.03(+3.55%)
May 15, 2003 0.8135 0.8135 0.7635 0.7681 1,111,148 -0.06(-6.89%)
May 14, 2003 0.8294 0.8340 0.8135 0.8249 1,692,906 -0.01(-1.09%)
May 13, 2003 0.8363 0.8567 0.8340 0.8340 1,284,971 +0.00(+0.27%)
May 12, 2003 0.8203 0.8499 0.8067 0.8317 3,150,821 -0.01(-1.35%)
May 09, 2003 0.7999 0.8453 0.7953 0.8431 3,727,298 +0.06(+7.85%)
May 08, 2003 0.7499 0.7817 0.7431 0.7817 832,151 +0.04(+5.20%)
May 07, 2003 0.6976 0.7476 0.6954 0.7431 3,177,225 +0.06(+8.64%)
May 06, 2003 0.7158 0.7181 0.6795 0.6840 1,755,394 -0.05(-6.23%)
May 05, 2003 0.7476 0.7499 0.7204 0.7294 2,201,614 -0.01(-1.23%)
May 02, 2003 0.7272 0.7544 0.7272 0.7385 1,385,745 +0.03(+4.17%)
May 01, 2003 0.7204 0.7204 0.6976 0.7090 414,975 -0.03(-3.70%)
Apr 30, 2003 0.7385 0.7476 0.7272 0.7363 632,364 +0.01(+1.25%)
Apr 29, 2003 0.7454 0.7794 0.7272 0.7272 1,691,146 -0.01(-1.23%)
Apr 28, 2003 0.6885 0.7385 0.6840 0.7363 2,265,423 +0.04(+6.23%)
Apr 25, 2003 0.6954 0.7067 0.6908 0.6931 4,565,611 -0.00(-0.65%)
Apr 24, 2003 0.7022 0.7022 0.6704 0.6976 4,310,816 +0.00(+0.66%)
Apr 23, 2003 0.6704 0.6954 0.6613 0.6931 4,386,067 +0.03(+5.17%)
Apr 22, 2003 0.6726 0.6817 0.6590 0.6590 1,743,953 -0.03(-4.61%)
Apr 21, 2003 0.6863 0.7067 0.6817 0.6908 649,086 +0.00(+0.33%)
Apr 17, 2003 0.6658 0.6999 0.6658 0.6885 1,253,727 +0.02(+3.41%)
Apr 16, 2003 0.6726 0.6772 0.6613 0.6658 593,199 +0.00(+0.69%)
Apr 15, 2003 0.6613 0.6658 0.6431 0.6613 452,820 +0.02(+3.56%)
Apr 14, 2003 0.6090 0.6386 0.5931 0.6386 781,544 +0.03(+4.46%)
Apr 11, 2003 0.6090 0.6136 0.6022 0.6113 294,839 +0.02(+2.67%)
Apr 10, 2003 0.6022 0.6136 0.5931 0.5954 1,277,490 -0.02(-2.60%)
Apr 09, 2003 0.6340 0.6340 0.5999 0.6113 708,934 -0.02(-3.93%)
Apr 08, 2003 0.6840 0.6840 0.6204 0.6363 3,994,414 -0.05(-6.67%)
Apr 07, 2003 0.7022 0.7226 0.6817 0.6817 1,958,702 +0.00(+0.33%)
Apr 04, 2003 0.6590 0.6795 0.6545 0.6795 1,727,231 +0.03(+4.91%)
Apr 03, 2003 0.6249 0.6704 0.6249 0.6476 6,163,464 +0.01(+2.15%)
Apr 02, 2003 0.6022 0.6340 0.6022 0.6340 2,007,548 +0.05(+9.41%)
Apr 01, 2003 0.5499 0.5908 0.5499 0.5795 1,091,346 +0.03(+5.81%)
Mar 31, 2003 0.5681 0.5681 0.5454 0.5477 292,199 -0.01(-2.03%)
Mar 28, 2003 0.5522 0.5613 0.5431 0.5590 770,543 +0.02(+2.93%)
Mar 27, 2003 0.5613 0.5613 0.5408 0.5431 519,709 -0.02(-2.85%)
Mar 26, 2003 0.5727 0.5727 0.5590 0.5590 130,257 -0.01(-1.20%)
Mar 25, 2003 0.5567 0.5704 0.5567 0.5658 91,092 +0.01(+1.63%)
Mar 24, 2003 0.5681 0.5681 0.5431 0.5567 645,566 -0.02(-3.92%)
Mar 21, 2003 0.5567 0.5817 0.5567 0.5795 932,924 +0.03(+5.81%)
Mar 20, 2003 0.5477 0.5499 0.5363 0.5477 323,883 +0.00(+0.00%)
Mar 19, 2003 0.5681 0.5681 0.5477 0.5477 588,358 -0.03(-5.86%)
Mar 18, 2003 0.5681 0.5840 0.5567 0.5817 845,353 +0.01(+2.40%)
Mar 17, 2003 0.5681 0.5908 0.5613 0.5681 959,328 -0.02(-3.10%)
Mar 14, 2003 0.5795 0.5908 0.5795 0.5863 656,127 +0.02(+3.20%)
Mar 13, 2003 0.5658 0.5749 0.5522 0.5681 1,196,520 +0.01(+2.04%)
Mar 12, 2003 0.5340 0.5567 0.5317 0.5567 76,570 +0.01(+2.51%)
Mar 11, 2003 0.5408 0.5431 0.5317 0.5431 590,118 +0.00(+0.42%)
Mar 10, 2003 0.5545 0.5545 0.5295 0.5408 1,154,714 -0.03(-5.18%)
Mar 07, 2003 0.5499 0.5749 0.5477 0.5704 745,459 +0.01(+2.45%)
Mar 06, 2003 0.5272 0.5567 0.5272 0.5567 626,203 +0.02(+4.70%)
Mar 05, 2003 0.5386 0.5386 0.5158 0.5317 836,551 +0.01(+2.18%)
Mar 04, 2003 0.5227 0.5227 0.5113 0.5204 154,900 +0.00(+0.00%)
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.