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 )

7.560 +0.050 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 31, 2013 4.223 4.248 3.971 3.994 3,009,218 -0.28(-6.65%)
May 30, 2013 4.333 4.384 4.271 4.279 717,275 -0.02(-0.54%)
May 29, 2013 4.489 4.510 4.302 4.302 985,331 -0.23(-4.99%)
May 28, 2013 4.559 4.571 4.456 4.528 1,080,999 -0.02(-0.51%)
May 24, 2013 4.605 4.607 4.500 4.551 1,131,682 -0.08(-1.72%)
May 23, 2013 4.548 4.638 4.512 4.630 1,431,729 +0.05(+1.01%)
May 22, 2013 4.605 4.720 4.579 4.584 1,235,786 -0.01(-0.17%)
May 21, 2013 4.595 4.642 4.556 4.592 1,057,274 -0.01(-0.22%)
May 20, 2013 4.553 4.618 4.515 4.602 756,795 +0.06(+1.24%)
May 17, 2013 4.595 4.607 4.505 4.546 1,115,762 -0.02(-0.39%)
May 16, 2013 4.618 4.633 4.525 4.564 917,468 +0.02(+0.39%)
May 15, 2013 4.500 4.553 4.474 4.546 1,183,562 +0.04(+0.97%)
May 13, 2013 4.525 4.569 4.471 4.502 1,565,139 -0.03(-0.68%)
May 10, 2013 4.551 4.561 4.469 4.533 619,393 -0.03(-0.62%)
May 09, 2013 4.595 4.633 4.546 4.561 983,475 -0.03(-0.56%)
May 08, 2013 4.602 4.641 4.530 4.587 1,435,444 +0.02(+0.39%)
May 07, 2013 4.528 4.605 4.519 4.569 1,235,918 +0.10(+2.18%)
May 06, 2013 4.505 4.553 4.428 4.471 1,662,920 -0.08(-1.80%)
May 03, 2013 4.584 4.618 4.533 4.553 614,380 -0.02(-0.50%)
May 02, 2013 4.682 4.730 4.566 4.577 1,329,645 +0.04(+0.91%)
May 01, 2013 4.577 4.579 4.515 4.535 717,057 -0.04(-0.90%)
Apr 30, 2013 4.484 4.597 4.451 4.577 1,349,658 +0.07(+1.59%)
Apr 29, 2013 4.435 4.518 4.420 4.505 726,229 +0.09(+2.03%)
Apr 26, 2013 4.510 4.579 4.405 4.415 842,710 -0.10(-2.25%)
Apr 25, 2013 4.468 4.542 4.451 4.516 1,840,156 +0.01(+0.22%)
Apr 24, 2013 4.491 4.537 4.433 4.506 1,744,409 +0.02(+0.34%)
Apr 23, 2013 4.380 4.494 4.370 4.491 1,910,051 +0.18(+4.23%)
Apr 22, 2013 4.443 4.443 4.279 4.309 1,312,135 -0.12(-2.80%)
Apr 19, 2013 4.420 4.471 4.395 4.433 1,559,512 +0.10(+2.40%)
Apr 18, 2013 4.289 4.347 4.263 4.329 1,260,297 +0.08(+1.97%)
Apr 17, 2013 4.279 4.327 4.246 4.246 2,327,742 -0.05(-1.12%)
Apr 16, 2013 4.276 4.342 4.253 4.294 1,048,818 +0.03(+0.71%)
Apr 15, 2013 4.317 4.357 4.258 4.263 1,118,946 -0.14(-3.22%)
Apr 12, 2013 4.365 4.456 4.324 4.405 1,478,065 +0.03(+0.75%)
Apr 11, 2013 4.357 4.398 4.322 4.372 974,761 +0.00(+0.00%)
Apr 10, 2013 4.317 4.423 4.309 4.372 1,342,891 +0.07(+1.71%)
Apr 09, 2013 4.296 4.349 4.281 4.299 1,356,044 +0.00(+0.06%)
Apr 08, 2013 4.322 4.322 4.208 4.296 2,112,294 -0.01(-0.29%)
Apr 05, 2013 4.038 4.339 4.038 4.309 3,115,587 +0.32(+8.13%)
Apr 04, 2013 3.975 4.015 3.955 3.985 1,607,536 +0.02(+0.45%)
Apr 03, 2013 3.927 4.031 3.907 3.967 1,356,467 +0.01(+0.26%)
Apr 02, 2013 3.967 4.015 3.924 3.957 1,818,936 +0.00(+0.06%)
Apr 01, 2013 3.917 4.000 3.917 3.955 1,166,507 +0.04(+1.03%)
Mar 28, 2013 3.828 3.934 3.821 3.914 1,303,780 +0.09(+2.38%)
Mar 27, 2013 3.751 3.902 3.714 3.823 2,249,559 +0.11(+2.86%)
Mar 26, 2013 3.522 3.788 3.513 3.717 2,319,110 +0.16(+4.56%)
Mar 25, 2013 3.568 3.611 3.547 3.555 750,428 -0.05(-1.26%)
Mar 22, 2013 3.588 3.669 3.578 3.600 1,151,856 +0.02(+0.57%)
Mar 21, 2013 3.618 3.633 3.560 3.580 1,105,228 -0.05(-1.46%)
Mar 20, 2013 3.671 3.694 3.623 3.633 1,205,918 -0.16(-4.14%)
Mar 19, 2013 3.829 3.894 3.783 3.790 617,191 -0.06(-1.64%)
Mar 18, 2013 3.749 3.889 3.747 3.854 866,541 -0.02(-0.52%)
Mar 15, 2013 3.891 3.909 3.823 3.874 1,344,966 -0.05(-1.29%)
Mar 14, 2013 3.891 3.967 3.891 3.924 606,891 +0.03(+0.71%)
Mar 13, 2013 3.950 3.956 3.881 3.897 618,630 -0.07(-1.79%)
Mar 12, 2013 3.965 4.023 3.962 3.967 559,773 +0.01(+0.26%)
Mar 11, 2013 3.983 3.988 3.937 3.957 667,195 -0.04(-1.08%)
Mar 08, 2013 4.038 4.038 3.947 4.000 878,971 +0.00(+0.06%)
Mar 07, 2013 3.960 4.015 3.909 3.998 1,534,854 +0.15(+3.81%)
Mar 06, 2013 3.778 3.871 3.760 3.851 1,237,603 +0.06(+1.47%)
Mar 05, 2013 3.841 3.876 3.773 3.795 1,049,331 -0.00(-0.07%)
Mar 04, 2013 3.778 3.798 3.694 3.798 1,061,307 +0.01(+0.27%)
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.