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 )

7.560 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2017 3.124 3.207 3.124 3.167 2,112,052 +0.04(+1.38%)
Mar 30, 2017 3.198 3.201 3.081 3.124 1,928,682 -0.10(-3.05%)
Mar 29, 2017 3.170 3.241 3.139 3.222 949,381 +0.05(+1.65%)
Mar 28, 2017 3.204 3.216 3.143 3.170 910,557 -0.04(-1.15%)
Mar 27, 2017 3.182 3.232 3.152 3.207 1,125,547 -0.04(-1.23%)
Mar 24, 2017 3.253 3.293 3.170 3.247 1,950,766 +0.02(+0.67%)
Mar 23, 2017 3.164 3.265 3.161 3.225 1,847,487 +0.01(+0.38%)
Mar 22, 2017 3.238 3.244 3.149 3.213 911,195 -0.02(-0.76%)
Mar 21, 2017 3.373 3.382 3.219 3.238 1,217,445 -0.15(-4.36%)
Mar 20, 2017 3.385 3.410 3.351 3.385 647,477 -0.03(-0.99%)
Mar 17, 2017 3.459 3.511 3.350 3.419 1,442,890 -0.02(-0.45%)
Mar 16, 2017 3.388 3.471 3.373 3.434 1,220,964 +0.04(+1.27%)
Mar 15, 2017 3.244 3.410 3.210 3.391 848,319 +0.16(+4.84%)
Mar 14, 2017 3.351 3.361 3.192 3.235 1,186,610 -0.15(-4.45%)
Mar 13, 2017 3.336 3.391 3.272 3.385 1,978,423 +0.09(+2.70%)
Mar 10, 2017 3.232 3.302 3.204 3.296 1,004,549 +0.14(+4.38%)
Mar 09, 2017 3.308 3.308 3.155 3.158 1,372,887 -0.18(-5.25%)
Mar 08, 2017 3.431 3.450 3.333 3.333 1,668,049 -0.14(-3.90%)
Mar 07, 2017 3.505 3.505 3.413 3.468 1,181,460 +0.08(+2.36%)
Mar 06, 2017 3.425 3.431 3.370 3.388 977,181 +0.02(+0.64%)
Mar 03, 2017 3.345 3.385 3.305 3.367 2,121,870 +0.14(+4.48%)
Mar 02, 2017 3.305 3.315 3.201 3.222 1,814,357 -0.10(-3.05%)
Mar 01, 2017 3.250 3.345 3.250 3.324 1,063,917 +0.05(+1.41%)
Feb 28, 2017 3.296 3.311 3.236 3.278 1,017,264 -0.02(-0.65%)
Feb 27, 2017 3.272 3.330 3.235 3.299 837,550 +0.00(+0.00%)
Feb 24, 2017 3.358 3.367 3.278 3.299 949,739 -0.10(-2.81%)
Feb 23, 2017 3.490 3.511 3.379 3.394 1,763,431 -0.02(-0.45%)
Feb 22, 2017 3.484 3.499 3.407 3.410 2,647,848 -0.02(-0.45%)
Feb 21, 2017 3.450 3.465 3.413 3.425 2,726,178 +0.04(+1.27%)
Feb 17, 2017 3.382 3.382 3.382 0 -0.06(-1.87%)
Feb 16, 2017 3.456 3.496 3.434 3.447 1,404,266 +0.10(+2.94%)
Feb 15, 2017 3.229 3.373 3.229 3.348 1,128,669 +0.13(+3.91%)
Feb 14, 2017 3.219 3.229 3.152 3.222 888,838 -0.04(-1.22%)
Feb 13, 2017 3.235 3.284 3.182 3.262 1,139,411 +0.05(+1.53%)
Feb 10, 2017 3.207 3.244 3.198 3.213 666,052 +0.06(+1.95%)
Feb 09, 2017 3.219 3.229 3.103 3.152 1,351,637 -0.08(-2.47%)
Feb 08, 2017 3.161 3.238 3.149 3.232 719,625 +0.03(+1.06%)
Feb 07, 2017 3.204 3.235 3.179 3.198 848,328 +0.04(+1.17%)
Feb 06, 2017 3.198 3.232 3.152 3.161 897,087 -0.05(-1.44%)
Feb 03, 2017 3.235 3.259 3.187 3.207 773,433 -0.01(-0.19%)
Feb 02, 2017 3.179 3.222 3.109 3.213 1,511,265 +0.09(+2.95%)
Feb 01, 2017 3.149 3.152 3.070 3.121 1,010,054 -0.02(-0.49%)
Jan 31, 2017 3.127 3.167 3.106 3.136 1,084,542 +0.09(+2.82%)
Jan 30, 2017 3.139 3.146 3.037 3.050 1,027,034 -0.10(-3.22%)
Jan 27, 2017 3.133 3.158 3.118 3.152 844,161 +0.04(+1.28%)
Jan 26, 2017 3.112 3.133 3.072 3.112 941,630 -0.03(-1.07%)
Jan 25, 2017 3.103 3.146 3.084 3.146 745,359 +0.05(+1.49%)
Jan 24, 2017 3.066 3.124 3.057 3.100 1,043,017 +0.01(+0.20%)
Jan 23, 2017 3.020 3.093 3.014 3.093 1,397,303 +0.10(+3.18%)
Jan 20, 2017 3.007 3.057 2.966 2.998 946,425 +0.02(+0.51%)
Jan 19, 2017 2.995 3.010 2.952 2.983 1,161,723 +0.00(+0.10%)
Jan 18, 2017 3.032 3.047 2.972 2.980 707,877 -0.05(-1.72%)
Jan 17, 2017 2.998 3.069 2.980 3.032 834,841 +0.06(+1.96%)
Jan 13, 2017 2.974 2.974 2.974 0 -0.06(-2.02%)
Jan 12, 2017 3.050 3.103 3.004 3.035 1,641,746 +0.12(+4.11%)
Jan 11, 2017 2.725 2.918 2.722 2.915 1,575,724 +0.14(+4.86%)
Jan 10, 2017 2.768 2.797 2.755 2.780 1,508,782 +0.03(+1.12%)
Jan 09, 2017 2.737 2.786 2.725 2.749 1,499,230 -0.02(-0.89%)
Jan 06, 2017 2.734 2.783 2.728 2.774 1,316,013 +0.02(+0.78%)
Jan 05, 2017 2.789 2.792 2.728 2.752 1,678,684 -0.02(-0.88%)
Jan 04, 2017 2.743 2.797 2.737 2.777 1,441,849 +0.04(+1.35%)
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.