Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Paranaense DE Energia (OP: ELPVY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 7.070 7.070 7.070 7.070 169 +0.02(+0.28%)
Jan 30, 2017 7.050 7.050 7.050 7.050 285 -0.01(-0.14%)
Jan 27, 2017 7.047 7.060 6.950 7.060 1,942 +0.30(+4.44%)
Jan 25, 2017 6.760 6.760 6.760 36 -0.00(-0.07%)
Jan 24, 2017 6.850 6.850 6.765 6.765 1,259 -0.02(-0.32%)
Jan 23, 2017 6.800 6.800 6.787 6.787 1,150 +0.20(+2.99%)
Jan 18, 2017 6.590 6.590 6.590 0 -0.19(-2.80%)
Jan 17, 2017 6.750 6.780 6.750 6.780 3,226 +0.11(+1.65%)
Jan 13, 2017 6.670 6.670 6.670 0 +0.04(+0.60%)
Jan 12, 2017 6.690 6.740 6.630 6.630 4,990 +0.37(+5.83%)
Jan 10, 2017 6.265 6.265 6.265 0 +0.01(+0.16%)
Jan 05, 2017 6.255 6.255 6.255 59 +0.17(+2.78%)
Jan 04, 2017 6.175 6.175 6.086 6.086 283 +0.23(+3.86%)
Dec 29, 2016 5.860 5.860 5.860 0 +0.16(+2.81%)
Dec 23, 2016 5.700 5.700 5.700 0 -0.03(-0.52%)
Dec 22, 2016 5.780 5.800 5.730 5.730 1,631 -0.03(-0.52%)
Dec 21, 2016 5.730 5.760 5.730 5.760 745 +0.02(+0.35%)
Dec 20, 2016 5.720 5.754 5.720 5.740 1,930 -0.18(-3.04%)
Dec 19, 2016 5.930 5.940 5.890 5.920 893 +0.00(+0.00%)
Dec 16, 2016 5.890 6.155 5.890 5.920 6,285 +0.06(+1.02%)
Dec 15, 2016 5.836 5.860 5.760 5.860 1,263 -0.03(-0.59%)
Dec 14, 2016 5.895 5.895 5.895 5.895 310 -0.07(-1.17%)
Dec 13, 2016 5.910 5.970 5.910 5.965 1,445 +0.08(+1.45%)
Dec 12, 2016 5.800 5.880 5.800 5.880 2,518 -0.02(-0.34%)
Dec 09, 2016 5.800 5.900 5.800 5.900 2,241 -0.07(-1.17%)
Dec 08, 2016 5.790 5.970 5.790 5.970 798 +0.23(+4.01%)
Dec 07, 2016 5.805 5.805 5.720 5.740 1,560 +0.04(+0.61%)
Dec 06, 2016 5.705 5.705 5.705 5.705 150 -0.10(-1.72%)
Dec 05, 2016 5.735 5.805 5.735 5.805 780 +0.12(+2.11%)
Dec 02, 2016 5.685 5.685 5.685 5.685 270 -0.52(-8.31%)
Nov 30, 2016 6.200 6.200 6.200 0 +0.04(+0.65%)
Nov 28, 2016 6.160 6.160 6.160 27 +0.13(+2.16%)
Nov 23, 2016 6.030 6.030 6.030 0 -0.06(-1.07%)
Nov 22, 2016 6.140 6.140 6.000 6.095 2,516 +0.17(+2.96%)
Nov 21, 2016 6.075 6.075 5.920 5.920 2,630 -0.05(-0.92%)
Nov 18, 2016 6.290 6.290 5.940 5.975 1,856 -0.04(-0.67%)
Nov 17, 2016 5.860 6.200 5.840 6.015 2,920 +0.14(+2.47%)
Nov 16, 2016 5.800 5.925 5.800 5.870 4,451 +0.23(+4.10%)
Nov 15, 2016 5.639 5.639 5.639 5.639 104 -0.04(-0.72%)
Nov 14, 2016 5.790 5.790 5.650 5.680 1,464 -0.17(-2.91%)
Nov 11, 2016 6.150 6.180 5.690 5.850 3,000 -0.87(-12.95%)
Nov 10, 2016 7.080 7.080 6.720 6.720 6,547 -0.79(-10.52%)
Nov 09, 2016 7.470 7.510 7.470 7.510 2,281 -0.23(-2.97%)
Nov 08, 2016 7.550 7.740 7.550 7.740 2,872 +0.28(+3.75%)
Nov 07, 2016 7.260 7.460 7.260 7.460 3,721 +0.35(+5.00%)
Nov 04, 2016 7.105 7.105 7.105 7.105 230 +0.01(+0.07%)
Nov 03, 2016 7.120 7.120 7.050 7.100 1,306 +0.16(+2.31%)
Nov 02, 2016 6.940 7.019 6.940 6.940 1,459 -0.23(-3.21%)
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.