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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2004 0.7840 0.8090 0.7749 0.7953 565,035 +0.01(+1.16%)
Aug 30, 2004 0.7794 0.7885 0.7681 0.7863 507,387 +0.01(+0.87%)
Aug 27, 2004 0.7840 0.7863 0.7726 0.7794 89,772 +0.01(+0.88%)
Aug 26, 2004 0.7863 0.7953 0.7635 0.7726 492,865 -0.02(-2.02%)
Aug 25, 2004 0.7817 0.8181 0.7794 0.7885 280,757 -0.00(-0.29%)
Aug 24, 2004 0.7908 0.7953 0.7772 0.7908 587,918 +0.02(+2.05%)
Aug 23, 2004 0.7794 0.7840 0.7658 0.7749 1,027,977 -0.00(-0.58%)
Aug 20, 2004 0.7681 0.7794 0.7590 0.7794 1,051,740 +0.02(+2.69%)
Aug 19, 2004 0.7794 0.7999 0.7522 0.7590 1,163,955 +0.00(+0.30%)
Aug 18, 2004 0.7408 0.7704 0.7204 0.7567 800,467 +0.02(+2.15%)
Aug 17, 2004 0.7249 0.7408 0.7113 0.7408 267,115 +0.03(+3.82%)
Aug 16, 2004 0.7045 0.7249 0.6999 0.7135 403,093 +0.01(+1.29%)
Aug 13, 2004 0.7294 0.7317 0.6817 0.7045 609,921 -0.02(-2.21%)
Aug 12, 2004 0.7294 0.7385 0.7181 0.7204 2,214,376 -0.01(-0.94%)
Aug 11, 2004 0.7272 0.7294 0.7158 0.7272 819,829 -0.01(-0.93%)
Aug 10, 2004 0.7340 0.7499 0.7272 0.7340 1,644,060 +0.00(+0.00%)
Aug 09, 2004 0.7567 0.7567 0.7249 0.7340 207,267 -0.02(-3.29%)
Aug 06, 2004 0.7363 0.7613 0.7363 0.7590 189,665 +0.02(+3.09%)
Aug 05, 2004 0.7658 0.7681 0.7226 0.7363 935,565 -0.05(-6.09%)
Aug 04, 2004 0.8067 0.8181 0.7840 0.7840 1,582,891 -0.03(-3.36%)
Aug 03, 2004 0.8181 0.8317 0.7794 0.8113 1,539,326 -0.02(-2.19%)
Aug 02, 2004 0.8113 0.8363 0.8044 0.8294 1,049,100 +0.01(+1.39%)
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%)
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.