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 +0.290 (+4.12%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2003 1.079 1.084 1.063 1.084 231,911 +0.01(+0.85%)
Dec 30, 2003 1.091 1.102 1.057 1.075 1,276,170 -0.03(-3.07%)
Dec 29, 2003 1.050 1.125 1.057 1.109 2,660,596 +0.06(+5.63%)
Dec 26, 2003 1.059 1.061 1.050 1.050 113,535 -0.00(-0.22%)
Dec 24, 2003 1.073 1.075 1.048 1.052 92,852 -0.00(-0.43%)
Dec 23, 2003 1.045 1.059 1.041 1.057 2,814,176 +0.01(+0.65%)
Dec 22, 2003 1.002 1.057 1.002 1.050 2,477,971 +0.05(+5.00%)
Dec 19, 2003 1.011 1.025 0.9771 0.9999 1,243,606 -0.00(-0.23%)
Dec 18, 2003 1.011 1.020 0.9976 1.002 767,462 +0.00(+0.46%)
Dec 17, 2003 0.9999 1.011 0.9840 0.9976 1,910,295 +0.03(+3.29%)
Dec 16, 2003 0.9612 0.9749 0.9476 0.9658 1,439,432 -0.01(-1.16%)
Dec 15, 2003 1.007 1.009 0.9544 0.9771 991,452 -0.04(-3.80%)
Dec 12, 2003 1.068 1.068 1.020 1.016 1,380,024 -0.05(-4.89%)
Dec 11, 2003 1.029 1.077 1.023 1.068 3,087,893 +0.05(+4.68%)
Dec 10, 2003 1.068 1.084 1.009 1.020 3,262,596 -0.03(-3.23%)
Dec 09, 2003 1.011 1.068 1.043 1.054 1,434,151 +0.04(+4.27%)
Dec 08, 2003 0.9885 1.011 0.9885 1.011 1,075,063 +0.03(+2.77%)
Dec 05, 2003 0.9590 0.9953 0.9590 0.9840 722,576 +0.02(+2.61%)
Dec 04, 2003 0.9681 0.9726 0.9521 0.9590 221,349 -0.02(-1.63%)
Dec 03, 2003 0.9999 0.9999 0.9703 0.9749 1,993,026 -0.02(-2.28%)
Dec 02, 2003 0.9794 1.009 0.9794 0.9976 2,428,244 +0.02(+2.57%)
Dec 01, 2003 0.9794 0.9794 0.9567 0.9726 1,016,976 +0.01(+0.71%)
Nov 28, 2003 0.9703 0.9749 0.9567 0.9658 3,642,807 +0.03(+3.66%)
Nov 26, 2003 0.9476 0.9476 0.9294 0.9317 440,498 -0.01(-1.44%)
Nov 25, 2003 0.9681 0.9681 0.9590 0.9453 3,323,764 -0.01(-0.95%)
Nov 24, 2003 0.9317 0.9658 0.9090 0.9544 3,038,166 +0.06(+6.60%)
Nov 21, 2003 0.8749 0.9044 0.8703 0.8953 1,532,285 +0.03(+3.96%)
Nov 20, 2003 0.8567 0.8567 0.8567 0.8612 358,647 +0.01(+1.07%)
Nov 19, 2003 0.8703 0.8703 0.8522 0.8522 1,416,109 -0.02(-2.60%)
Nov 18, 2003 0.8817 0.8885 0.8749 0.8749 524,110 +0.01(+1.58%)
Nov 17, 2003 0.8635 0.8749 0.8544 0.8612 2,262,782 -0.03(-3.81%)
Nov 14, 2003 0.8953 0.8976 0.8908 0.8953 1,550,767 +0.01(+1.03%)
Nov 13, 2003 0.8862 0.8953 0.8635 0.8862 2,129,445 -0.01(-1.27%)
Nov 12, 2003 0.8885 0.9044 0.8885 0.8976 1,588,172 +0.02(+2.33%)
Nov 11, 2003 0.8953 0.9044 0.8681 0.8772 2,168,170 -0.03(-3.02%)
Nov 10, 2003 0.9226 0.9226 0.8999 0.9044 578,677 -0.02(-2.69%)
Nov 07, 2003 0.9294 0.9385 0.9203 0.9294 1,471,556 +0.01(+1.49%)
Nov 06, 2003 0.9317 0.9317 0.9271 0.9158 2,036,592 -0.01(-0.98%)
Nov 05, 2003 0.9090 0.9317 0.9181 0.9249 1,624,257 +0.01(+1.50%)
Nov 04, 2003 0.9090 0.9112 0.8976 0.9112 1,631,738 +0.03(+3.35%)
Nov 03, 2003 0.8385 0.8817 0.8726 0.8817 699,869 +0.04(+5.15%)
Oct 31, 2003 0.8476 0.8567 0.8476 0.8385 701,453 +0.00(+0.27%)
Oct 30, 2003 0.8340 0.8363 0.8340 0.8363 271,516 +0.01(+1.38%)
Oct 29, 2003 0.8476 0.8522 0.8249 0.8249 704,534 -0.02(-1.89%)
Oct 28, 2003 0.8158 0.8408 0.8135 0.8408 918,842 +0.03(+4.23%)
Oct 27, 2003 0.8181 0.8181 0.7953 0.8067 302,760 -0.01(-1.66%)
Oct 24, 2003 0.8067 0.8203 0.7931 0.8203 1,025,337 +0.00(+0.56%)
Oct 23, 2003 0.8294 0.8340 0.8067 0.8158 1,219,843 -0.04(-4.27%)
Oct 22, 2003 0.8385 0.8544 0.8249 0.8522 1,202,680 +0.01(+0.81%)
Oct 21, 2003 0.8181 0.8363 0.8181 0.8453 1,680,584 +0.02(+2.48%)
Oct 20, 2003 0.8044 0.8249 0.7999 0.8249 1,011,695 +0.03(+3.71%)
Oct 17, 2003 0.8022 0.8022 0.7817 0.7953 727,857 -0.00(-0.57%)
Oct 16, 2003 0.8522 0.8522 0.7976 0.7999 1,421,830 -0.04(-4.86%)
Oct 15, 2003 0.8181 0.8453 0.8181 0.8408 2,584,025 +0.02(+3.06%)
Oct 14, 2003 0.8158 0.8203 0.8067 0.8158 1,735,592 +0.01(+1.13%)
Oct 13, 2003 0.8044 0.8181 0.8022 0.8067 772,303 +0.00(+0.28%)
Oct 10, 2003 0.8226 0.8226 0.7908 0.8044 1,921,737 -0.01(-1.39%)
Oct 09, 2003 0.7908 0.8363 0.7817 0.8158 3,402,535 +0.04(+4.66%)
Oct 08, 2003 0.7931 0.7931 0.7885 0.7794 2,412,402 +0.00(+0.29%)
Oct 07, 2003 0.7772 0.7840 0.7749 0.7772 2,227,138 -0.01(-0.87%)
Oct 06, 2003 0.7794 0.7794 0.7794 0.7840 843,592 +0.00(+0.58%)
Oct 03, 2003 0.7840 0.7863 0.7772 0.7794 1,434,591 +0.02(+2.08%)
Oct 02, 2003 0.7522 0.7772 0.7522 0.7635 1,293,773 +0.01(+1.20%)
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.