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: 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 (%)
Jul 30, 2004 0.8067 0.8249 0.8067 0.8181 334,444 +0.01(+1.41%)
Jul 29, 2004 0.7953 0.8249 0.7817 0.8067 769,222 +0.01(+1.43%)
Jul 28, 2004 0.7817 0.7953 0.7567 0.7953 272,396 +0.02(+2.34%)
Jul 27, 2004 0.7704 0.7908 0.7499 0.7772 669,769 +0.01(+1.48%)
Jul 26, 2004 0.7658 0.7794 0.7317 0.7658 963,728 -0.00(-0.30%)
Jul 23, 2004 0.7726 0.7976 0.7635 0.7681 227,070 -0.01(-1.17%)
Jul 22, 2004 0.7635 0.7885 0.7635 0.7772 510,468 +0.01(+0.89%)
Jul 21, 2004 0.7953 0.8022 0.7635 0.7704 704,974 -0.03(-3.69%)
Jul 20, 2004 0.7840 0.8067 0.7794 0.7999 962,408 +0.01(+1.73%)
Jul 19, 2004 0.8044 0.8044 0.7863 0.7863 215,628 -0.02(-2.26%)
Jul 16, 2004 0.7976 0.8135 0.7885 0.8044 1,680,144 +0.03(+4.12%)
Jul 15, 2004 0.7635 0.7840 0.7544 0.7726 822,030 +0.02(+2.10%)
Jul 14, 2004 0.7567 0.7726 0.7499 0.7567 790,785 +0.01(+1.22%)
Jul 13, 2004 0.7635 0.7726 0.7272 0.7476 470,863 -0.01(-1.79%)
Jul 12, 2004 0.7317 0.7681 0.7272 0.7613 1,838,566 +0.04(+5.35%)
Jul 09, 2004 0.7181 0.7317 0.7181 0.7226 283,837 +0.00(+0.63%)
Jul 08, 2004 0.7385 0.7499 0.7158 0.7181 1,655,501 -0.02(-3.36%)
Jul 07, 2004 0.7499 0.7522 0.7408 0.7431 1,481,238 -0.00(-0.61%)
Jul 06, 2004 0.7499 0.7567 0.7363 0.7476 1,055,261 -0.01(-1.79%)
Jul 02, 2004 0.7363 0.7635 0.7363 0.7613 3,339,166 +0.03(+3.72%)
Jul 01, 2004 0.7431 0.7431 0.7204 0.7340 561,515 -0.00(-0.31%)
Jun 30, 2004 0.7158 0.7385 0.7135 0.7363 5,213,817 +0.02(+2.86%)
Jun 29, 2004 0.7249 0.7272 0.7135 0.7158 1,631,298 +0.00(+0.32%)
Jun 28, 2004 0.7294 0.7363 0.7045 0.7135 2,658,835 -0.01(-1.57%)
Jun 25, 2004 0.7476 0.7544 0.7204 0.7249 3,651,608 -0.03(-4.49%)
Jun 24, 2004 0.7772 0.7908 0.7590 0.7590 1,895,773 -0.01(-0.89%)
Jun 23, 2004 0.7499 0.7658 0.7431 0.7658 1,411,268 +0.02(+2.74%)
Jun 22, 2004 0.7613 0.7613 0.7294 0.7454 718,616 -0.01(-0.91%)
Jun 21, 2004 0.7454 0.7704 0.7408 0.7522 2,882,825 +0.01(+1.53%)
Jun 18, 2004 0.7385 0.7544 0.7363 0.7408 300,560 -0.00(-0.31%)
Jun 17, 2004 0.7476 0.7772 0.7408 0.7431 1,470,676 -0.00(-0.61%)
Jun 16, 2004 0.7272 0.7613 0.7249 0.7476 2,071,797 +0.02(+3.13%)
Jun 15, 2004 0.6976 0.7317 0.6976 0.7249 561,955 +0.04(+5.28%)
Jun 14, 2004 0.6931 0.6999 0.6772 0.6885 939,085 -0.03(-3.81%)
Jun 10, 2004 0.7158 0.7204 0.7045 0.7158 491,105 +0.00(+0.32%)
Jun 09, 2004 0.7363 0.7408 0.7045 0.7135 1,178,037 -0.02(-3.38%)
Jun 08, 2004 0.7613 0.7613 0.7363 0.7385 2,558,942 -0.02(-2.99%)
Jun 07, 2004 0.7363 0.7681 0.7340 0.7613 1,480,798 +0.04(+6.01%)
Jun 04, 2004 0.6999 0.7317 0.6999 0.7181 296,599 +0.02(+3.27%)
Jun 03, 2004 0.6931 0.7158 0.6840 0.6954 1,414,789 -0.02(-2.86%)
Jun 02, 2004 0.6908 0.7226 0.6795 0.7158 781,104 +0.02(+2.94%)
Jun 01, 2004 0.6749 0.6954 0.6522 0.6954 1,284,091 -0.00(-0.65%)
May 28, 2004 0.7045 0.7272 0.6931 0.6999 1,038,098 -0.00(-0.65%)
May 27, 2004 0.6454 0.7158 0.6454 0.7045 2,407,562 +0.07(+11.51%)
May 26, 2004 0.6340 0.6476 0.6249 0.6317 1,681,465 -0.02(-2.46%)
May 25, 2004 0.5999 0.6499 0.5908 0.6476 2,524,177 +0.05(+7.95%)
May 24, 2004 0.6181 0.6272 0.5908 0.5999 3,623,444 -0.00(-0.38%)
May 21, 2004 0.6181 0.6181 0.5908 0.6022 2,815,496 -0.01(-2.21%)
May 20, 2004 0.6635 0.6635 0.6067 0.6158 2,079,278 -0.06(-8.75%)
May 19, 2004 0.6817 0.6976 0.6545 0.6749 1,258,128 -0.00(-0.67%)
May 18, 2004 0.6817 0.6885 0.6522 0.6795 1,168,356 -0.00(-0.33%)
May 17, 2004 0.7045 0.7045 0.6726 0.6817 753,380 -0.02(-3.23%)
May 14, 2004 0.7158 0.7726 0.7045 0.7045 529,390 +0.00(+0.00%)
May 13, 2004 0.6817 0.7135 0.6817 0.7045 560,635 +0.00(+0.65%)
May 12, 2004 0.7204 0.7204 0.6726 0.6999 679,450 -0.03(-4.64%)
May 11, 2004 0.6681 0.7385 0.6681 0.7340 1,338,219 +0.10(+14.95%)
May 10, 2004 0.6635 0.6863 0.6386 0.6386 2,174,771 -0.06(-8.17%)
May 07, 2004 0.7158 0.7226 0.6704 0.6954 1,046,460 -0.04(-5.26%)
May 06, 2004 0.7567 0.7635 0.7181 0.7340 790,345 -0.05(-6.65%)
May 05, 2004 0.8044 0.8044 0.7704 0.7863 482,744 -0.01(-1.42%)
May 04, 2004 0.7726 0.8067 0.7681 0.7976 831,711 +0.06(+7.67%)
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.