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 +0.230 (+3.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2003 0.8519 0.8610 0.8519 0.8428 697,922 +0.00(+0.27%)
Oct 30, 2003 0.8382 0.8405 0.8382 0.8405 270,149 +0.01(+1.38%)
Oct 29, 2003 0.8519 0.8565 0.8291 0.8291 700,987 -0.02(-1.89%)
Oct 28, 2003 0.8199 0.8451 0.8176 0.8451 914,217 +0.03(+4.23%)
Oct 27, 2003 0.8222 0.8222 0.7994 0.8108 301,236 -0.01(-1.66%)
Oct 24, 2003 0.8108 0.8245 0.7971 0.8245 1,020,175 +0.00(+0.56%)
Oct 23, 2003 0.8336 0.8382 0.8108 0.8199 1,213,702 -0.04(-4.27%)
Oct 22, 2003 0.8428 0.8588 0.8291 0.8565 1,196,626 +0.01(+0.81%)
Oct 21, 2003 0.8222 0.8405 0.8222 0.8496 1,672,124 +0.02(+2.48%)
Oct 20, 2003 0.8085 0.8291 0.8039 0.8291 1,006,602 +0.03(+3.71%)
Oct 17, 2003 0.8062 0.8062 0.7857 0.7994 724,193 -0.00(-0.57%)
Oct 16, 2003 0.8565 0.8565 0.8017 0.8039 1,414,672 -0.04(-4.86%)
Oct 15, 2003 0.8222 0.8496 0.8222 0.8451 2,571,017 +0.03(+3.06%)
Oct 14, 2003 0.8199 0.8245 0.8108 0.8199 1,726,855 +0.01(+1.13%)
Oct 13, 2003 0.8085 0.8222 0.8062 0.8108 768,415 +0.00(+0.28%)
Oct 10, 2003 0.8268 0.8268 0.7948 0.8085 1,912,063 -0.01(-1.39%)
Oct 09, 2003 0.7948 0.8405 0.7857 0.8199 3,385,406 +0.04(+4.66%)
Oct 08, 2003 0.7971 0.7971 0.7925 0.7834 2,400,258 +0.00(+0.29%)
Oct 07, 2003 0.7811 0.7880 0.7788 0.7811 2,215,926 -0.01(-0.87%)
Oct 06, 2003 0.7834 0.7834 0.7834 0.7880 839,346 +0.00(+0.58%)
Oct 03, 2003 0.7880 0.7902 0.7811 0.7834 1,427,370 +0.02(+2.08%)
Oct 02, 2003 0.7560 0.7811 0.7560 0.7674 1,287,260 +0.01(+1.20%)
Oct 01, 2003 0.7309 0.7560 0.7217 0.7583 1,346,369 +0.02(+3.11%)
Sep 30, 2003 0.7309 0.7377 0.7149 0.7354 1,134,015 +0.01(+1.26%)
Sep 29, 2003 0.7286 0.7286 0.7126 0.7263 195,278 +0.01(+1.60%)
Sep 26, 2003 0.7240 0.7423 0.7126 0.7149 721,128 -0.00(-0.63%)
Sep 25, 2003 0.7537 0.7423 0.7172 0.7194 586,710 -0.03(-4.55%)
Sep 24, 2003 0.7514 0.7605 0.7491 0.7537 584,521 +0.01(+1.54%)
Sep 23, 2003 0.7491 0.7491 0.7400 0.7423 903,709 -0.00(-0.61%)
Sep 22, 2003 0.7514 0.7514 0.7400 0.7468 619,986 -0.01(-1.21%)
Sep 19, 2003 0.7742 0.7742 0.7537 0.7560 1,282,444 -0.03(-3.50%)
Sep 18, 2003 0.7994 0.7994 0.7925 0.7834 1,932,203 -0.01(-1.44%)
Sep 17, 2003 0.7971 0.7994 0.7811 0.7948 2,114,346 +0.01(+0.87%)
Sep 16, 2003 0.7925 0.7971 0.7857 0.7880 1,960,663 +0.00(+0.58%)
Sep 15, 2003 0.7742 0.7857 0.7651 0.7834 1,608,199 +0.03(+4.26%)
Sep 12, 2003 0.7446 0.7628 0.7400 0.7514 2,558,758 +0.00(+0.00%)
Sep 11, 2003 0.7468 0.7628 0.7354 0.7514 5,003,239 +0.03(+3.79%)
Sep 10, 2003 0.6943 0.7423 0.6875 0.7240 2,880,573 +0.02(+2.59%)
Sep 09, 2003 0.7057 0.7149 0.6989 0.7057 4,319,765 -0.00(-0.64%)
Sep 08, 2003 0.7034 0.7309 0.7012 0.7103 4,075,448 +0.03(+3.67%)
Sep 05, 2003 0.6532 0.6897 0.6418 0.6852 3,806,612 +0.03(+5.26%)
Sep 04, 2003 0.6418 0.6601 0.6281 0.6509 3,053,083 +0.01(+1.42%)
Sep 03, 2003 0.6578 0.6578 0.6349 0.6418 3,399,855 -0.01(-2.09%)
Sep 02, 2003 0.6509 0.6738 0.6441 0.6555 1,060,019 +0.02(+2.50%)
Aug 29, 2003 0.6349 0.6463 0.6281 0.6395 1,629,216 +0.01(+1.08%)
Aug 28, 2003 0.6509 0.6532 0.6281 0.6326 3,223,404 -0.02(-3.48%)
Aug 27, 2003 0.6555 0.6623 0.6372 0.6555 2,454,113 +0.01(+2.14%)
Aug 26, 2003 0.6052 0.6509 0.6052 0.6418 2,244,386 +0.04(+6.04%)
Aug 25, 2003 0.6372 0.6372 0.6007 0.6052 1,284,195 -0.03(-4.33%)
Aug 22, 2003 0.6509 0.6509 0.6304 0.6326 1,806,542 -0.02(-2.81%)
Aug 21, 2003 0.6601 0.6623 0.6395 0.6509 6,574,659 -0.05(-6.56%)
Aug 20, 2003 0.6852 0.7012 0.6646 0.6966 5,929,716 +0.01(+2.01%)
Aug 19, 2003 0.6897 0.6989 0.6783 0.6829 16,008,876 +0.01(+1.70%)
Aug 18, 2003 0.6852 0.6852 0.6646 0.6715 845,038 +0.01(+1.38%)
Aug 15, 2003 0.6555 0.6623 0.6555 0.6623 1,047,321 +0.01(+2.11%)
Aug 14, 2003 0.6509 0.6509 0.6349 0.6486 609,478 +0.00(+0.71%)
Aug 13, 2003 0.6326 0.6486 0.6235 0.6441 1,809,169 +0.01(+2.17%)
Aug 12, 2003 0.6760 0.6760 0.6281 0.6304 11,882,638 -0.03(-5.15%)
Aug 11, 2003 0.6669 0.6669 0.6463 0.6646 1,241,724 +0.01(+1.04%)
Aug 08, 2003 0.6395 0.6578 0.6304 0.6578 6,783,511 +0.04(+5.88%)
Aug 07, 2003 0.5938 0.6235 0.5893 0.6212 2,124,855 +0.04(+6.67%)
Aug 06, 2003 0.6121 0.6121 0.5778 0.5824 3,082,419 -0.02(-3.04%)
Aug 05, 2003 0.5847 0.6235 0.5824 0.6007 8,309,396 +0.02(+3.54%)
Aug 04, 2003 0.5824 0.5847 0.5481 0.5801 1,789,904 -0.01(-2.31%)
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.