Skip to main content

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.910 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.545 1.597 1.541 1.583 2,315,727 +0.05(+2.99%)
Oct 29, 2015 1.514 1.569 1.510 1.537 2,476,648 +0.01(+0.38%)
Oct 28, 2015 1.556 1.582 1.518 1.532 2,453,437 -0.02(-1.60%)
Oct 27, 2015 1.545 1.581 1.532 1.556 3,296,340 +0.02(+1.37%)
Oct 26, 2015 1.650 1.656 1.532 1.535 6,106,825 -0.13(-7.61%)
Oct 23, 2015 1.673 1.712 1.652 1.662 3,134,548 -0.01(-0.69%)
Oct 22, 2015 1.650 1.696 1.639 1.673 2,326,067 +0.07(+4.43%)
Oct 21, 2015 1.612 1.624 1.587 1.602 1,609,845 -0.02(-1.42%)
Oct 20, 2015 1.654 1.670 1.608 1.625 2,614,875 -0.01(-0.47%)
Oct 19, 2015 1.591 1.649 1.574 1.633 2,299,382 +0.02(+0.95%)
Oct 16, 2015 1.622 1.625 1.589 1.618 1,586,765 -0.01(-0.35%)
Oct 15, 2015 1.602 1.629 1.597 1.624 4,545,274 +0.01(+0.47%)
Oct 14, 2015 1.583 1.640 1.583 1.616 5,632,388 +0.03(+1.81%)
Oct 13, 2015 1.604 1.622 1.570 1.587 3,885,406 -0.07(-4.17%)
Oct 12, 2015 1.595 1.656 1.595 1.656 3,705,793 +0.05(+3.10%)
Oct 09, 2015 1.602 1.608 1.587 1.606 5,275,430 +0.02(+1.09%)
Oct 08, 2015 1.572 1.589 1.551 1.589 4,655,281 +0.02(+0.97%)
Oct 07, 2015 1.601 1.637 1.542 1.574 4,678,565 -0.01(-0.48%)
Oct 06, 2015 1.625 1.631 1.564 1.581 3,309,941 -0.02(-1.20%)
Oct 05, 2015 1.583 1.616 1.579 1.601 4,536,608 +0.03(+2.08%)
Oct 02, 2015 1.489 1.570 1.482 1.568 2,576,226 +0.05(+3.41%)
Oct 01, 2015 1.581 1.591 1.489 1.516 2,307,354 -0.06(-3.65%)
Sep 30, 2015 1.566 1.593 1.536 1.574 4,039,263 +0.08(+5.26%)
Sep 29, 2015 1.474 1.517 1.453 1.495 1,707,133 +0.03(+1.83%)
Sep 28, 2015 1.501 1.510 1.464 1.468 1,481,620 -0.05(-3.28%)
Sep 25, 2015 1.530 1.549 1.507 1.518 2,157,389 +0.01(+0.38%)
Sep 24, 2015 1.399 1.518 1.369 1.512 3,312,665 +0.05(+3.41%)
Sep 23, 2015 1.501 1.509 1.459 1.462 1,904,230 -0.05(-3.54%)
Sep 22, 2015 1.533 1.535 1.493 1.516 2,509,719 -0.06(-4.01%)
Sep 21, 2015 1.606 1.624 1.566 1.579 2,187,282 -0.03(-1.90%)
Sep 18, 2015 1.648 1.671 1.604 1.610 3,052,932 -0.09(-5.41%)
Sep 17, 2015 1.666 1.729 1.660 1.702 3,289,631 -0.01(-0.34%)
Sep 16, 2015 1.675 1.721 1.675 1.708 2,532,872 +0.05(+2.77%)
Sep 15, 2015 1.622 1.691 1.616 1.662 3,665,814 -0.00(-0.12%)
Sep 14, 2015 1.597 1.670 1.572 1.664 3,547,939 +0.07(+4.20%)
Sep 11, 2015 1.576 1.610 1.570 1.597 2,188,837 +0.02(+1.46%)
Sep 10, 2015 1.484 1.589 1.484 1.574 4,938,329 +0.06(+3.79%)
Sep 09, 2015 1.545 1.566 1.507 1.516 3,775,764 +0.01(+0.64%)
Sep 08, 2015 1.526 1.530 1.487 1.507 2,200,763 +0.02(+1.42%)
Sep 04, 2015 1.518 1.486 1.486 1.486 3,868,466 -0.06(-3.73%)
Sep 03, 2015 1.491 1.549 1.482 1.543 3,317,172 +0.05(+3.21%)
Sep 02, 2015 1.518 1.521 1.455 1.495 5,294,608 -0.03(-2.13%)
Sep 01, 2015 1.549 1.564 1.509 1.528 2,691,915 -0.08(-4.89%)
Aug 31, 2015 1.576 1.612 1.543 1.606 3,408,831 -0.05(-2.78%)
Aug 28, 2015 1.679 1.694 1.620 1.652 3,572,893 -0.05(-2.82%)
Aug 27, 2015 1.654 1.720 1.650 1.700 3,188,451 +0.07(+4.23%)
Aug 26, 2015 1.591 1.635 1.556 1.631 4,613,174 +0.05(+3.40%)
Aug 25, 2015 1.633 1.639 1.570 1.578 3,640,569 +0.01(+0.61%)
Aug 24, 2015 1.560 1.639 1.535 1.568 4,914,862 -0.11(-6.73%)
Aug 21, 2015 1.725 1.725 1.677 1.681 2,027,483 -0.07(-4.05%)
Aug 20, 2015 1.706 1.765 1.706 1.752 2,406,457 +0.03(+1.56%)
Aug 19, 2015 1.754 1.765 1.689 1.725 2,714,328 -0.06(-3.23%)
Aug 18, 2015 1.723 1.788 1.706 1.783 4,033,817 +0.05(+2.88%)
Aug 17, 2015 1.750 1.775 1.731 1.733 2,914,596 -0.02(-1.09%)
Aug 14, 2015 1.752 1.767 1.708 1.752 3,265,299 +0.03(+1.56%)
Aug 13, 2015 1.746 1.748 1.716 1.725 2,727,089 -0.05(-2.91%)
Aug 12, 2015 1.760 1.788 1.740 1.777 4,008,608 +0.02(+1.42%)
Aug 11, 2015 1.767 1.775 1.723 1.752 2,027,144 -0.05(-2.56%)
Aug 10, 2015 1.796 1.808 1.773 1.798 3,305,011 +0.01(+0.75%)
Aug 07, 2015 1.785 1.804 1.773 1.785 2,426,736 -0.01(-0.75%)
Aug 06, 2015 1.808 1.817 1.786 1.798 3,791,927 -0.05(-2.90%)
Aug 05, 2015 1.900 1.928 1.850 1.852 2,338,750 -0.07(-3.59%)
Aug 04, 2015 1.936 1.969 1.905 1.921 2,462,275 -0.02(-0.79%)
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.