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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2006 2.713 2.713 2.508 2.508 2,870,502 -0.15(-5.75%)
Dec 28, 2006 2.690 2.732 2.661 2.661 1,134,015 -0.04(-1.52%)
Dec 27, 2006 2.604 2.713 2.597 2.702 1,296,454 +0.13(+5.06%)
Dec 26, 2006 2.563 2.590 2.560 2.572 500,893 +0.02(+0.72%)
Dec 22, 2006 2.567 2.567 2.537 2.553 592,402 +0.00(+0.00%)
Dec 21, 2006 2.569 2.579 2.540 2.553 947,931 -0.01(-0.27%)
Dec 20, 2006 2.617 2.622 2.560 2.560 1,295,579 -0.04(-1.67%)
Dec 19, 2006 2.581 2.608 2.556 2.604 1,430,435 -0.02(-0.87%)
Dec 18, 2006 2.663 2.665 2.601 2.627 1,031,121 -0.01(-0.52%)
Dec 15, 2006 2.654 2.672 2.627 2.640 1,114,749 +0.04(+1.58%)
Dec 14, 2006 2.654 2.681 2.572 2.599 2,999,228 -0.00(-0.18%)
Dec 13, 2006 2.627 2.636 2.583 2.604 989,088 -0.00(-0.09%)
Dec 12, 2006 2.672 2.672 2.592 2.606 1,398,910 -0.05(-1.89%)
Dec 11, 2006 2.679 2.693 2.645 2.656 682,598 +0.02(+0.61%)
Dec 08, 2006 2.661 2.693 2.629 2.640 723,755 +0.01(+0.35%)
Dec 07, 2006 2.695 2.704 2.627 2.631 1,331,044 -0.02(-0.60%)
Dec 06, 2006 2.608 2.674 2.601 2.647 2,137,114 +0.02(+0.61%)
Dec 05, 2006 2.592 2.640 2.569 2.631 2,044,291 +0.08(+3.04%)
Dec 04, 2006 2.489 2.574 2.476 2.553 1,563,977 +0.09(+3.52%)
Dec 01, 2006 2.480 2.528 2.455 2.467 989,088 -0.07(-2.62%)
Nov 30, 2006 2.517 2.560 2.453 2.533 2,928,736 -0.00(-0.18%)
Nov 29, 2006 2.535 2.558 2.521 2.537 1,701,898 +0.03(+1.00%)
Nov 28, 2006 2.446 2.512 2.423 2.512 1,916,003 +0.07(+2.71%)
Nov 27, 2006 2.563 2.563 2.439 2.446 4,045,675 -0.14(-5.56%)
Nov 24, 2006 2.553 2.617 2.544 2.590 1,122,631 +0.05(+1.89%)
Nov 22, 2006 2.599 2.615 2.537 2.542 3,898,121 -0.05(-2.02%)
Nov 21, 2006 2.553 2.601 2.517 2.595 3,357,384 +0.08(+3.09%)
Nov 20, 2006 2.489 2.556 2.489 2.517 927,352 +0.02(+0.82%)
Nov 17, 2006 2.471 2.526 2.448 2.496 2,980,401 -0.00(-0.18%)
Nov 16, 2006 2.604 2.604 2.499 2.501 2,253,143 -0.05(-1.88%)
Nov 15, 2006 2.547 2.581 2.537 2.549 1,124,820 +0.01(+0.45%)
Nov 14, 2006 2.515 2.569 2.508 2.537 3,318,416 +0.10(+4.22%)
Nov 13, 2006 2.403 2.467 2.391 2.435 5,097,375 -0.09(-3.62%)
Nov 10, 2006 2.524 2.535 2.467 2.526 2,404,199 -0.01(-0.36%)
Nov 09, 2006 2.665 2.697 2.524 2.535 3,768,957 -0.13(-4.80%)
Nov 08, 2006 2.649 2.684 2.608 2.663 1,146,274 +0.00(+0.00%)
Nov 07, 2006 2.711 2.711 2.663 2.663 911,152 -0.04(-1.44%)
Nov 06, 2006 2.690 2.716 2.661 2.702 1,065,711 +0.02(+0.68%)
Nov 03, 2006 2.622 2.688 2.622 2.684 891,887 +0.06(+2.35%)
Nov 02, 2006 2.627 2.638 2.574 2.622 529,790 +0.00(+0.09%)
Nov 01, 2006 2.656 2.684 2.608 2.620 1,358,628 +0.02(+0.79%)
Oct 31, 2006 2.581 2.606 2.560 2.599 1,499,614 +0.08(+3.08%)
Oct 30, 2006 2.515 2.524 2.458 2.521 1,658,113 -0.04(-1.43%)
Oct 27, 2006 2.601 2.604 2.540 2.558 921,660 -0.05(-1.93%)
Oct 26, 2006 2.670 2.672 2.592 2.608 781,550 -0.03(-1.13%)
Oct 25, 2006 2.665 2.684 2.590 2.638 1,206,697 -0.03(-1.03%)
Oct 24, 2006 2.674 2.690 2.649 2.665 1,169,042 +0.01(+0.34%)
Oct 23, 2006 2.574 2.677 2.547 2.656 1,523,257 +0.07(+2.83%)
Oct 20, 2006 2.613 2.613 2.563 2.583 764,474 -0.02(-0.88%)
Oct 19, 2006 2.574 2.622 2.574 2.606 1,252,670 +0.02(+0.62%)
Oct 18, 2006 2.695 2.714 2.567 2.590 3,250,113 -0.06(-2.16%)
Oct 17, 2006 2.640 2.677 2.636 2.647 937,423 -0.04(-1.61%)
Oct 16, 2006 2.665 2.702 2.638 2.690 1,333,233 +0.03(+1.12%)
Oct 13, 2006 2.750 2.766 2.615 2.661 2,281,165 -0.08(-2.92%)
Oct 12, 2006 2.729 2.775 2.711 2.741 878,314 +0.03(+1.27%)
Oct 11, 2006 2.761 2.775 2.668 2.706 951,872 -0.08(-3.03%)
Oct 10, 2006 2.743 2.796 2.741 2.791 1,196,626 +0.05(+1.83%)
Oct 09, 2006 2.741 2.796 2.713 2.741 1,194,437 +0.04(+1.44%)
Oct 06, 2006 2.674 2.716 2.656 2.702 501,330 +0.01(+0.34%)
Oct 05, 2006 2.745 2.764 2.670 2.693 1,269,746 -0.04(-1.50%)
Oct 04, 2006 2.645 2.734 2.627 2.734 1,386,212 +0.09(+3.55%)
Oct 03, 2006 2.681 2.709 2.627 2.640 1,749,623 -0.03(-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.