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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Aug 01, 2002 0.7045 0.7340 0.6590 0.7272 2,776,331 +0.05(+6.67%)
Jul 31, 2002 0.6908 0.7113 0.6363 0.6817 1,717,549 +0.01(+2.04%)
Jul 30, 2002 0.7045 0.7045 0.6136 0.6681 2,302,828 -0.01(-2.00%)
Jul 29, 2002 0.7499 0.7590 0.6817 0.6817 243,352 -0.06(-8.54%)
Jul 26, 2002 0.7635 0.7726 0.7454 0.7454 252,593 -0.04(-5.20%)
Jul 25, 2002 0.7863 0.8022 0.7749 0.7863 624,883 -0.02(-2.81%)
Jul 24, 2002 0.7726 0.8249 0.7726 0.8090 1,866,289 +0.00(+0.56%)
Jul 23, 2002 0.8226 0.8294 0.7772 0.8044 1,304,774 -0.01(-1.67%)
Jul 22, 2002 0.8976 0.8976 0.8158 0.8181 403,974 -0.10(-11.11%)
Jul 19, 2002 0.9203 0.9408 0.9203 0.9203 137,298 +0.01(+1.00%)
Jul 17, 2002 0.9249 0.9499 0.9090 0.9112 805,307 -0.04(-4.30%)
Jul 12, 2002 0.9408 0.9703 0.9385 0.9521 1,230,404 +0.02(+2.20%)
Jul 11, 2002 0.9090 0.9726 0.8976 0.9317 2,126,364 +0.02(+2.50%)
Jul 10, 2002 0.9112 0.9158 0.8976 0.9090 1,184,198 +0.01(+1.27%)
Jul 09, 2002 0.9158 0.9158 0.8976 0.8976 459,861 -0.01(-1.00%)
Jul 08, 2002 0.8885 0.9067 0.8885 0.9067 972,090 +0.03(+3.64%)
Jul 05, 2002 0.8862 0.9022 0.8522 0.8749 172,943 +0.01(+1.32%)
Jul 04, 2002 0.8453 0.8772 0.8408 0.8635 841,832 +0.00(+0.00%)
Jul 03, 2002 0.8453 0.8772 0.8408 0.8635 841,832 +0.01(+0.80%)
Jul 02, 2002 0.8749 0.8749 0.8317 0.8567 2,370,597 -0.03(-3.33%)
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.