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 +0.286 (+4.05%)
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 (%)
Oct 31, 2005 1.654 1.732 1.650 1.677 1,260,328 +0.04(+2.64%)
Oct 28, 2005 1.625 1.648 1.573 1.634 2,150,127 +0.00(+0.28%)
Oct 27, 2005 1.636 1.670 1.618 1.629 2,369,717 -0.07(-4.02%)
Oct 26, 2005 1.693 1.750 1.675 1.698 1,348,340 -0.02(-1.06%)
Oct 25, 2005 1.786 1.809 1.684 1.716 2,784,252 -0.05(-2.71%)
Oct 24, 2005 1.761 1.788 1.711 1.763 1,189,039 +0.01(+0.52%)
Oct 21, 2005 1.707 1.768 1.707 1.754 1,068,022 +0.04(+2.25%)
Oct 20, 2005 1.841 1.863 1.693 1.716 1,848,247 -0.06(-3.45%)
Oct 19, 2005 1.816 1.827 1.766 1.777 3,894,961 -0.06(-3.34%)
Oct 18, 2005 1.909 1.909 1.825 1.838 2,236,819 -0.05(-2.53%)
Oct 17, 2005 1.897 1.932 1.866 1.886 1,501,480 +0.05(+2.72%)
Oct 14, 2005 1.788 1.838 1.734 1.836 2,698,881 +0.05(+2.93%)
Oct 13, 2005 1.700 1.793 1.691 1.784 2,500,854 +0.11(+6.37%)
Oct 12, 2005 1.795 1.802 1.659 1.677 1,528,324 -0.12(-6.58%)
Oct 11, 2005 1.722 1.829 1.722 1.795 3,832,472 +0.09(+5.05%)
Oct 10, 2005 1.711 1.736 1.686 1.709 2,319,990 +0.00(+0.27%)
Oct 07, 2005 1.641 1.716 1.641 1.704 5,307,110 +0.11(+7.14%)
Oct 06, 2005 1.568 1.638 1.566 1.591 6,805,510 -0.03(-1.82%)
Oct 05, 2005 1.668 1.670 1.602 1.620 2,124,604 -0.07(-4.17%)
Oct 04, 2005 1.775 1.782 1.659 1.691 4,207,843 -0.08(-4.62%)
Oct 03, 2005 1.766 1.809 1.729 1.772 2,958,075 +0.02(+1.04%)
Sep 30, 2005 1.716 1.761 1.704 1.754 9,013,726 +0.05(+2.93%)
Sep 29, 2005 1.609 1.707 1.607 1.704 7,474,400 +0.11(+6.84%)
Sep 28, 2005 1.568 1.607 1.563 1.595 8,997,884 +0.02(+1.44%)
Sep 27, 2005 1.577 1.582 1.557 1.573 1,064,062 +0.00(+0.15%)
Sep 26, 2005 1.561 1.586 1.557 1.570 16,525,091 +0.01(+0.58%)
Sep 23, 2005 1.561 1.579 1.552 1.561 4,264,610 -0.00(-0.29%)
Sep 22, 2005 1.579 1.588 1.550 1.566 1,573,650 -0.01(-0.72%)
Sep 21, 2005 1.568 1.591 1.550 1.577 3,314,963 +0.03(+2.06%)
Sep 20, 2005 1.573 1.588 1.534 1.545 3,446,101 -0.00(-0.29%)
Sep 19, 2005 1.559 1.568 1.543 1.550 1,881,691 -0.01(-0.44%)
Sep 16, 2005 1.568 1.579 1.545 1.557 3,310,563 +0.01(+0.59%)
Sep 15, 2005 1.532 1.575 1.529 1.548 2,062,996 +0.06(+3.81%)
Sep 14, 2005 1.434 1.498 1.434 1.491 1,571,890 +0.06(+4.29%)
Sep 13, 2005 1.395 1.443 1.384 1.429 1,002,454 +0.03(+2.44%)
Sep 12, 2005 1.368 1.416 1.368 1.395 457,221 -0.02(-1.76%)
Sep 09, 2005 1.350 1.420 1.345 1.420 1,017,416 +0.07(+5.22%)
Sep 08, 2005 1.345 1.359 1.343 1.350 642,485 +0.00(+0.34%)
Sep 07, 2005 1.341 1.359 1.323 1.345 761,741 +0.00(+0.00%)
Sep 06, 2005 1.359 1.363 1.341 1.345 850,193 -0.01(-0.50%)
Sep 02, 2005 1.327 1.352 1.320 1.352 1,757,155 +0.05(+3.66%)
Sep 01, 2005 1.323 1.341 1.304 1.304 1,238,325 +0.00(+0.35%)
Aug 31, 2005 1.302 1.325 1.298 1.300 845,793 -0.00(-0.17%)
Aug 30, 2005 1.291 1.302 1.279 1.302 1,274,850 +0.03(+2.14%)
Aug 29, 2005 1.268 1.282 1.252 1.275 1,156,034 +0.03(+2.19%)
Aug 26, 2005 1.277 1.291 1.238 1.248 533,791 -0.02(-1.61%)
Aug 25, 2005 1.261 1.284 1.241 1.268 1,152,514 +0.05(+4.10%)
Aug 24, 2005 1.261 1.261 1.216 1.218 1,302,134 -0.03(-2.72%)
Aug 23, 2005 1.252 1.291 1.250 1.252 1,683,225 -0.02(-1.61%)
Aug 22, 2005 1.252 1.277 1.232 1.273 1,507,201 +0.07(+6.06%)
Aug 19, 2005 1.268 1.277 1.182 1.200 1,449,113 -0.08(-6.22%)
Aug 18, 2005 1.295 1.302 1.261 1.279 830,391 -0.02(-1.23%)
Aug 17, 2005 1.288 1.316 1.284 1.295 764,822 +0.01(+1.06%)
Aug 16, 2005 1.320 1.323 1.268 1.282 899,480 -0.02(-1.74%)
Aug 15, 2005 1.357 1.357 1.273 1.304 1,086,945 +0.04(+2.87%)
Aug 12, 2005 1.227 1.268 1.211 1.268 638,525 +0.00(+0.18%)
Aug 11, 2005 1.316 1.329 1.245 1.266 970,769 -0.05(-3.80%)
Aug 10, 2005 1.332 1.352 1.304 1.316 1,528,764 +0.02(+1.40%)
Aug 09, 2005 1.275 1.318 1.270 1.298 2,535,619 +0.03(+2.15%)
Aug 08, 2005 1.316 1.327 1.250 1.270 771,863 -0.02(-1.76%)
Aug 05, 2005 1.334 1.348 1.288 1.293 577,797 -0.02(-1.90%)
Aug 04, 2005 1.348 1.352 1.309 1.318 947,006 -0.02(-1.36%)
Aug 03, 2005 1.307 1.350 1.307 1.336 2,631,992 +0.04(+3.16%)
Aug 02, 2005 1.279 1.300 1.279 1.295 1,508,081 +0.03(+2.15%)
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.