Skip to main content

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

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.490 5.490 5.490 1,364,178 -0.01(-0.14%)
Dec 30, 2020 5.428 5.551 5.388 5.497 1,364,178 +0.14(+2.65%)
Dec 29, 2020 5.401 5.428 5.348 5.355 1,009,113 -0.21(-3.86%)
Dec 28, 2020 5.620 5.628 5.528 5.570 1,053,359 -0.06(-1.02%)
Dec 24, 2020 5.482 5.632 5.474 5.628 678,309 +0.14(+2.52%)
Dec 23, 2020 5.478 5.559 5.478 5.490 845,735 +0.08(+1.56%)
Dec 22, 2020 5.390 5.444 5.328 5.405 978,271 +0.04(+0.72%)
Dec 21, 2020 5.321 5.405 5.286 5.367 1,293,521 -0.10(-1.76%)
Dec 18, 2020 5.424 5.505 5.398 5.463 2,013,048 -0.01(-0.21%)
Dec 17, 2020 5.520 5.566 5.399 5.474 1,245,404 +0.00(+0.00%)
Dec 16, 2020 5.424 5.490 5.386 5.474 907,481 +0.04(+0.71%)
Dec 15, 2020 5.382 5.463 5.319 5.436 962,298 +0.05(+0.85%)
Dec 14, 2020 5.547 5.578 5.380 5.390 703,548 -0.10(-1.89%)
Dec 11, 2020 5.313 5.543 5.313 5.494 1,135,726 +0.18(+3.47%)
Dec 10, 2020 5.183 5.363 5.175 5.309 1,404,083 +0.15(+2.83%)
Dec 09, 2020 5.186 5.244 5.110 5.163 2,003,897 -0.05(-0.96%)
Dec 08, 2020 5.248 5.290 5.156 5.213 1,059,119 -0.12(-2.16%)
Dec 07, 2020 5.309 5.453 5.279 5.328 1,290,820 +0.08(+1.54%)
Dec 04, 2020 5.221 5.305 5.206 5.248 1,146,406 +0.04(+0.74%)
Dec 03, 2020 5.198 5.328 5.167 5.209 1,449,014 +0.03(+0.52%)
Dec 02, 2020 5.148 5.236 5.087 5.183 1,791,790 -0.01(-0.15%)
Dec 01, 2020 4.964 5.190 4.910 5.190 2,229,680 +0.28(+5.79%)
Nov 30, 2020 4.994 5.110 4.902 4.906 2,980,957 -0.06(-1.16%)
Nov 27, 2020 4.895 4.985 4.895 4.964 1,111,761 -0.03(-0.61%)
Nov 25, 2020 4.922 5.018 4.902 4.994 2,161,526 +0.13(+2.68%)
Nov 24, 2020 4.737 4.864 4.726 4.864 1,943,573 +0.13(+2.84%)
Nov 23, 2020 4.818 4.822 4.691 4.730 1,151,837 -0.05(-1.04%)
Nov 20, 2020 4.841 4.856 4.741 4.779 1,176,883 -0.15(-3.04%)
Nov 19, 2020 4.883 4.987 4.875 4.929 1,288,311 +0.03(+0.71%)
Nov 18, 2020 5.033 5.035 4.874 4.895 1,779,406 -0.09(-1.77%)
Nov 17, 2020 4.837 5.010 4.837 4.983 2,467,904 +0.10(+1.96%)
Nov 16, 2020 4.914 4.925 4.829 4.887 1,592,327 +0.09(+1.92%)
Nov 13, 2020 4.733 4.810 4.689 4.795 2,161,265 +0.18(+3.82%)
Nov 12, 2020 4.707 4.783 4.561 4.618 1,412,246 -0.11(-2.35%)
Nov 11, 2020 4.772 4.868 4.676 4.730 2,375,579 -0.23(-4.64%)
Nov 10, 2020 4.860 4.994 4.856 4.960 1,868,537 +0.03(+0.54%)
Nov 09, 2020 5.048 5.064 4.883 4.933 2,168,598 +0.10(+1.98%)
Nov 06, 2020 4.611 4.868 4.588 4.837 3,338,409 +0.26(+5.70%)
Nov 05, 2020 4.591 4.618 4.522 4.576 4,869,618 +0.16(+3.56%)
Nov 04, 2020 4.426 4.538 4.407 4.419 4,381,185 +0.08(+1.95%)
Nov 03, 2020 4.327 4.369 4.238 4.334 1,418,193 +0.15(+3.48%)
Nov 02, 2020 4.181 4.257 4.125 4.188 759,636 +0.04(+1.02%)
Oct 30, 2020 4.204 4.211 4.085 4.146 1,057,579 -0.13(-2.97%)
Oct 29, 2020 4.165 4.280 4.119 4.273 1,111,461 -0.01(-0.18%)
Oct 28, 2020 4.334 4.399 4.273 4.280 1,044,755 -0.18(-4.13%)
Oct 27, 2020 4.553 4.580 4.453 4.465 706,046 -0.13(-2.84%)
Oct 26, 2020 4.561 4.676 4.553 4.595 1,008,514 +0.07(+1.61%)
Oct 23, 2020 4.580 4.589 4.511 4.522 757,758 -0.04(-0.84%)
Oct 22, 2020 4.453 4.588 4.442 4.561 1,437,102 +0.14(+3.12%)
Oct 21, 2020 4.426 4.469 4.403 4.422 1,518,648 +0.01(+0.26%)
Oct 20, 2020 4.376 4.480 4.334 4.411 1,133,850 +0.02(+0.44%)
Oct 19, 2020 4.446 4.484 4.373 4.392 1,451,421 -0.06(-1.29%)
Oct 16, 2020 4.568 4.589 4.430 4.449 3,849,746 -0.15(-3.26%)
Oct 15, 2020 4.472 4.607 4.472 4.599 1,030,382 +0.06(+1.35%)
Oct 14, 2020 4.499 4.591 4.476 4.538 1,081,635 +0.10(+2.16%)
Oct 13, 2020 4.426 4.484 4.376 4.442 1,085,316 -0.07(-1.62%)
Oct 12, 2020 4.511 4.551 4.369 4.515 977,292 +0.01(+0.17%)
Oct 09, 2020 4.499 4.593 4.469 4.507 1,347,242 +0.04(+0.95%)
Oct 08, 2020 4.338 4.465 4.311 4.465 2,601,557 +0.15(+3.47%)
Oct 07, 2020 4.315 4.342 4.232 4.315 2,351,437 -0.00(-0.09%)
Oct 06, 2020 4.365 4.455 4.261 4.319 1,825,979 +0.01(+0.27%)
Oct 05, 2020 4.188 4.350 4.150 4.307 1,489,285 +0.12(+2.94%)
Oct 02, 2020 4.192 4.257 4.138 4.184 1,658,785 -0.03(-0.64%)
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.