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 )

7.330 +0.286 (+4.05%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2002 0.5340 0.5431 0.5227 0.5227 1,025,337 +0.00(+0.00%)
Oct 30, 2002 0.4931 0.5227 0.4931 0.5227 1,042,059 +0.05(+9.52%)
Oct 29, 2002 0.4886 0.4931 0.4772 0.4772 275,476 -0.02(-4.55%)
Oct 28, 2002 0.5408 0.5590 0.4999 0.4999 3,566,237 -0.03(-5.98%)
Oct 25, 2002 0.5045 0.5317 0.5045 0.5317 1,173,197 +0.03(+6.36%)
Oct 24, 2002 0.5045 0.5158 0.4886 0.4999 998,053 +0.00(+0.92%)
Oct 23, 2002 0.4499 0.4954 0.4499 0.4954 2,505,695 +0.06(+12.95%)
Oct 22, 2002 0.4295 0.4568 0.4295 0.4386 2,151,888 +0.01(+2.66%)
Oct 21, 2002 0.4340 0.4386 0.4272 0.4272 1,040,299 -0.01(-1.57%)
Oct 18, 2002 0.4272 0.4363 0.4272 0.4340 2,700,201 +0.01(+1.60%)
Oct 17, 2002 0.4318 0.4340 0.4159 0.4272 4,827,446 +0.00(+0.53%)
Oct 16, 2002 0.4409 0.4409 0.4249 0.4249 109,134,600 -0.01(-3.11%)
Oct 15, 2002 0.4318 0.4545 0.4318 0.4386 747,660 +0.02(+4.89%)
Oct 14, 2002 0.4386 0.4545 0.4090 0.4181 44,005 -0.04(-8.00%)
Oct 11, 2002 0.4772 0.4772 0.4522 0.4545 683,851 +0.00(+0.00%)
Oct 10, 2002 0.4658 0.4772 0.4431 0.4545 3,280,639 -0.01(-2.91%)
Oct 09, 2002 0.4863 0.4863 0.4681 0.4681 81,850 -0.02(-4.19%)
Oct 08, 2002 0.4999 0.5113 0.4840 0.4886 2,036,152 +0.00(+0.00%)
Oct 07, 2002 0.5113 0.5158 0.4886 0.4886 367,889 -0.02(-3.15%)
Oct 04, 2002 0.5113 0.5386 0.4999 0.5045 110,630,800 +0.01(+1.37%)
Oct 03, 2002 0.4772 0.5227 0.4772 0.4977 959,768 +0.04(+8.42%)
Oct 02, 2002 0.4772 0.5386 0.4545 0.4590 2,800,974 -0.02(-3.81%)
Oct 01, 2002 0.4431 0.4772 0.4409 0.4772 780,224 +0.04(+9.38%)
Sep 30, 2002 0.4318 0.4545 0.4022 0.4363 3,120,897 -0.00(-0.52%)
Sep 27, 2002 0.4704 0.4749 0.4318 0.4386 3,317,163 -0.05(-11.06%)
Sep 26, 2002 0.5227 0.5227 0.4908 0.4931 368,769 -0.02(-3.98%)
Sep 25, 2002 0.5227 0.5227 0.5090 0.5136 494,626 -0.01(-1.31%)
Sep 24, 2002 0.5340 0.5363 0.5090 0.5204 1,398,507 -0.02(-3.38%)
Sep 23, 2002 0.5636 0.5636 0.5227 0.5386 829,511 -0.04(-7.06%)
Sep 20, 2002 0.5681 0.5817 0.5613 0.5795 552,713 +0.02(+3.66%)
Sep 19, 2002 0.6249 0.6249 0.5567 0.5590 3,344,447 -0.05(-7.87%)
Sep 18, 2002 0.6340 0.6386 0.6045 0.6067 248,633 -0.03(-4.30%)
Sep 17, 2002 0.6681 0.6681 0.6295 0.6340 320,802 -0.03(-4.12%)
Sep 16, 2002 0.6931 0.6931 0.6567 0.6613 196,266 -0.02(-3.32%)
Sep 13, 2002 0.6885 0.7045 0.6817 0.6840 157,101 -0.01(-0.99%)
Sep 12, 2002 0.7022 0.7045 0.6817 0.6908 839,632 -0.02(-2.88%)
Sep 11, 2002 0.6976 0.7135 0.6976 0.7113 201,987 +0.02(+2.29%)
Sep 10, 2002 0.6931 0.7067 0.6863 0.6954 158,421 -0.01(-1.61%)
Sep 09, 2002 0.7045 0.7181 0.6999 0.7067 116,615 +0.02(+3.67%)
Sep 06, 2002 0.6954 0.6954 0.6704 0.6817 194,946 -0.01(-1.32%)
Sep 05, 2002 0.7135 0.7135 0.6749 0.6908 120,136 -0.02(-3.18%)
Sep 04, 2002 0.6863 0.7226 0.6863 0.7135 345,446 -0.03(-3.68%)
Sep 03, 2002 0.7772 0.7772 0.7340 0.7408 438,738 -0.04(-5.51%)
Aug 30, 2002 0.7613 0.7840 0.7613 0.7840 2,357,835 +0.04(+5.18%)
Aug 29, 2002 0.7181 0.7590 0.6931 0.7454 850,633 +0.02(+2.50%)
Aug 28, 2002 0.7294 0.7340 0.7090 0.7272 227,510 -0.00(-0.31%)
Aug 27, 2002 0.7431 0.7499 0.7045 0.7294 1,281,891 +0.01(+1.26%)
Aug 26, 2002 0.7045 0.7499 0.7045 0.7204 903,880 +0.03(+3.93%)
Aug 23, 2002 0.6658 0.7363 0.6658 0.6931 570,316 +0.01(+1.67%)
Aug 22, 2002 0.6749 0.6885 0.6613 0.6817 1,615,456 +0.02(+3.09%)
Aug 21, 2002 0.6522 0.6681 0.6363 0.6613 4,400,148 +0.02(+3.19%)
Aug 20, 2002 0.6795 0.6885 0.6363 0.6408 1,834,605 -0.02(-3.42%)
Aug 16, 2002 0.6590 0.6635 0.6363 0.6635 2,481,492 +0.03(+4.29%)
Aug 15, 2002 0.6590 0.6658 0.6363 0.6363 1,749,234 -0.03(-4.44%)
Aug 14, 2002 0.6681 0.6704 0.6363 0.6658 1,389,705 +0.01(+1.03%)
Aug 13, 2002 0.6840 0.7249 0.6431 0.6590 13,578,017 -0.06(-7.94%)
Aug 12, 2002 0.7953 0.7953 0.6976 0.7158 4,349,102 -0.12(-14.17%)
Aug 07, 2002 0.7953 0.8635 0.7953 0.8340 2,428,685 +0.07(+8.58%)
Aug 06, 2002 0.7590 0.7840 0.7567 0.7681 831,271 +0.00(+0.00%)
Aug 05, 2002 0.8067 0.8135 0.7499 0.7681 168,102 -0.05(-5.85%)
Aug 02, 2002 0.7499 0.8181 0.7454 0.8158 1,077,264 +0.09(+12.19%)
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.