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 )

7.505 -0.055 (-0.73%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 7, 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 (%)
Feb 28, 2005 1.236 1.254 1.218 1.241 2,012,389 +0.02(+2.06%)
Feb 25, 2005 1.211 1.236 1.207 1.216 1,406,428 +0.01(+0.56%)
Feb 24, 2005 1.186 1.213 1.184 1.209 1,352,741 +0.05(+4.31%)
Feb 23, 2005 1.159 1.159 1.138 1.159 1,552,087 +0.02(+1.59%)
Feb 22, 2005 1.159 1.248 1.125 1.141 5,973,799 -0.01(-0.79%)
Feb 18, 2005 1.166 1.177 1.144 1.150 861,635 -0.00(-0.39%)
Feb 17, 2005 1.129 1.163 1.129 1.154 556,234 +0.04(+3.25%)
Feb 16, 2005 1.100 1.129 1.095 1.118 1,619,856 +0.00(+0.20%)
Feb 15, 2005 1.120 1.127 1.098 1.116 1,367,703 -0.01(-1.01%)
Feb 14, 2005 1.098 1.148 1.086 1.127 735,338 +0.05(+4.42%)
Feb 11, 2005 1.091 1.113 1.068 1.079 510,908 -0.00(-0.42%)
Feb 10, 2005 1.052 1.123 1.045 1.084 2,940,913 +0.02(+1.49%)
Feb 09, 2005 1.104 1.109 1.052 1.068 1,222,043 -0.02(-2.29%)
Feb 08, 2005 1.043 1.109 1.038 1.093 1,841,206 +0.05(+5.25%)
Feb 07, 2005 1.041 1.043 1.029 1.038 352,047 +0.00(+0.22%)
Feb 04, 2005 1.032 1.045 1.016 1.036 738,418 +0.02(+2.01%)
Feb 03, 2005 1.007 1.020 0.9885 1.016 424,216 +0.01(+0.90%)
Feb 02, 2005 0.9885 1.011 0.9681 1.007 910,921 +0.01(+1.37%)
Feb 01, 2005 1.009 1.014 0.9771 0.9930 1,767,716 -0.02(-2.24%)
Jan 31, 2005 1.016 1.018 0.9999 1.016 411,455 +0.00(+0.00%)
Jan 28, 2005 0.9976 1.018 0.9703 1.016 1,971,903 +0.00(+0.22%)
Jan 27, 2005 1.004 1.018 0.9703 1.014 2,004,908 -0.01(-1.33%)
Jan 26, 2005 1.023 1.034 1.018 1.027 2,690,080 -0.02(-1.74%)
Jan 25, 2005 0.9862 1.068 0.9862 1.045 4,222,365 +0.07(+6.98%)
Jan 24, 2005 0.9499 0.9862 0.9453 0.9771 4,860,450 +0.07(+7.50%)
Jan 21, 2005 0.8908 0.9317 0.8908 0.9090 1,303,454 +0.01(+1.52%)
Jan 20, 2005 0.8749 0.8953 0.8499 0.8953 731,377 -0.00(-0.25%)
Jan 19, 2005 0.9158 0.9203 0.8885 0.8976 557,114 -0.01(-1.50%)
Jan 18, 2005 0.8976 0.9112 0.8862 0.9112 1,875,971 -0.04(-4.07%)
Jan 14, 2005 0.9135 0.9544 0.9135 0.9499 1,210,161 +0.03(+3.47%)
Jan 13, 2005 0.9181 0.9317 0.9090 0.9181 1,145,913 +0.01(+1.25%)
Jan 12, 2005 0.9022 0.9158 0.8908 0.9067 1,159,995 +0.01(+1.01%)
Jan 11, 2005 0.8885 0.8976 0.8749 0.8976 722,576 +0.01(+1.28%)
Jan 10, 2005 0.8953 0.9044 0.8794 0.8862 776,263 -0.01(-1.02%)
Jan 07, 2005 0.8999 0.9067 0.8794 0.8953 3,303,962 +0.00(+0.51%)
Jan 06, 2005 0.8862 0.8931 0.8635 0.8908 1,567,929 +0.01(+1.03%)
Jan 05, 2005 0.9022 0.9181 0.8794 0.8817 1,187,718 -0.02(-1.77%)
Jan 04, 2005 0.9681 0.9681 0.8976 0.8976 753,820 -0.07(-7.06%)
Jan 03, 2005 1.011 1.011 0.9612 0.9658 712,015 -0.05(-4.92%)
Dec 31, 2004 1.020 1.038 1.002 1.016 301,880 +0.00(+0.22%)
Dec 30, 2004 0.9976 1.014 0.9885 1.014 469,982 +0.02(+2.29%)
Dec 29, 2004 0.9862 0.9953 0.9771 0.9908 786,385 +0.01(+1.16%)
Dec 28, 2004 0.9726 0.9794 0.9635 0.9794 264,915 +0.01(+0.70%)
Dec 27, 2004 0.9749 0.9817 0.9590 0.9726 398,693 +0.00(+0.23%)
Dec 23, 2004 0.9999 0.9999 0.9590 0.9703 462,501 -0.01(-0.70%)
Dec 22, 2004 0.9771 0.9999 0.9590 0.9771 787,705 -0.02(-2.05%)
Dec 21, 2004 1.020 1.020 0.9885 0.9976 456,341 -0.01(-1.13%)
Dec 20, 2004 0.9726 1.009 0.9726 1.009 335,764 +0.03(+3.26%)
Dec 17, 2004 0.9771 0.9999 0.9567 0.9771 1,530,524 -0.02(-2.05%)
Dec 16, 2004 1.002 1.007 0.9681 0.9976 500,787 +0.02(+1.86%)
Dec 15, 2004 0.9840 1.007 0.9658 0.9794 1,475,077 +0.00(+0.47%)
Dec 14, 2004 0.9658 0.9885 0.9635 0.9749 948,766 +0.01(+0.70%)
Dec 13, 2004 0.9658 0.9726 0.9431 0.9681 641,165 +0.01(+1.43%)
Dec 10, 2004 0.9090 0.9590 0.9022 0.9544 914,002 +0.03(+3.70%)
Dec 09, 2004 0.9317 0.9340 0.8953 0.9203 2,259,262 -0.03(-3.11%)
Dec 08, 2004 0.9431 0.9567 0.8862 0.9499 3,146,421 -0.03(-3.24%)
Dec 07, 2004 1.075 1.075 0.9749 0.9817 3,784,506 -0.09(-8.67%)
Dec 06, 2004 1.084 1.100 1.068 1.075 506,067 -0.00(-0.42%)
Dec 03, 2004 1.057 1.098 1.057 1.079 1,891,813 +0.04(+4.17%)
Dec 02, 2004 1.050 1.050 1.032 1.036 851,073 -0.01(-1.30%)
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.