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 )

7.080 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2021 4.460 4.506 4.398 4.468 1,353,403 -0.04(-0.86%)
Jun 29, 2021 4.599 4.623 4.499 4.506 1,032,909 -0.12(-2.68%)
Jun 28, 2021 4.669 4.677 4.576 4.630 702,184 -0.02(-0.50%)
Jun 25, 2021 4.777 4.785 4.638 4.654 624,939 -0.12(-2.59%)
Jun 24, 2021 4.785 4.801 4.739 4.777 395,850 +0.05(+1.15%)
Jun 23, 2021 4.754 4.785 4.715 4.723 542,794 +0.00(+0.00%)
Jun 22, 2021 4.661 4.739 4.626 4.723 950,931 +0.05(+0.99%)
Jun 21, 2021 4.638 4.684 4.615 4.677 1,454,953 +0.14(+3.07%)
Jun 18, 2021 4.793 4.814 4.526 4.537 4,532,360 -0.14(-2.98%)
Jun 17, 2021 4.739 4.805 4.669 4.677 1,023,565 -0.03(-0.66%)
Jun 16, 2021 4.777 4.839 4.700 4.708 970,265 -0.05(-1.14%)
Jun 15, 2021 4.808 4.824 4.715 4.762 692,786 +0.00(+0.00%)
Jun 14, 2021 4.715 4.808 4.701 4.762 1,123,618 +0.14(+3.01%)
Jun 11, 2021 4.692 4.692 4.580 4.623 706,357 -0.04(-0.83%)
Jun 10, 2021 4.654 4.708 4.607 4.661 512,366 +0.02(+0.33%)
Jun 09, 2021 4.684 4.708 4.630 4.646 497,674 -0.01(-0.17%)
Jun 08, 2021 4.692 4.708 4.654 4.654 470,892 -0.04(-0.82%)
Jun 07, 2021 4.754 4.777 4.684 4.692 927,736 -0.07(-1.46%)
Jun 04, 2021 4.723 4.766 4.661 4.762 1,413,145 +0.22(+4.77%)
Jun 03, 2021 4.684 4.739 4.456 4.545 1,085,257 -0.21(-4.40%)
Jun 02, 2021 4.630 4.762 4.626 4.754 739,877 +0.15(+3.19%)
Jun 01, 2021 4.638 4.677 4.607 4.607 517,999 -0.01(-0.17%)
May 28, 2021 4.491 4.615 4.483 4.615 1,288,406 +0.26(+6.05%)
May 27, 2021 4.398 4.437 4.340 4.352 1,441,134 -0.02(-0.53%)
May 26, 2021 4.352 4.406 4.328 4.375 880,095 +0.05(+1.25%)
May 25, 2021 4.413 4.425 4.317 4.321 805,968 -0.03(-0.71%)
May 24, 2021 4.290 4.367 4.290 4.352 737,658 +0.08(+1.81%)
May 21, 2021 4.336 4.344 4.243 4.274 523,881 -0.05(-1.08%)
May 20, 2021 4.297 4.336 4.274 4.321 528,742 +0.03(+0.72%)
May 19, 2021 4.259 4.344 4.259 4.290 539,496 +0.00(+0.00%)
May 18, 2021 4.243 4.321 4.220 4.290 475,069 +0.07(+1.65%)
May 17, 2021 4.166 4.251 4.158 4.220 661,798 +0.02(+0.37%)
May 14, 2021 4.173 4.212 4.158 4.204 741,252 +0.09(+2.07%)
May 13, 2021 4.088 4.228 4.057 4.119 1,482,270 +0.09(+2.31%)
May 12, 2021 4.259 4.266 4.026 4.026 1,085,507 -0.26(-6.14%)
May 11, 2021 4.166 4.317 4.150 4.290 1,172,263 +0.03(+0.73%)
May 10, 2021 4.336 4.352 4.228 4.259 885,957 -0.05(-1.08%)
May 07, 2021 4.321 4.390 4.266 4.305 2,686,796 +0.08(+1.83%)
May 06, 2021 4.243 4.290 4.197 4.228 1,010,782 +0.08(+1.87%)
May 05, 2021 4.158 4.181 4.073 4.150 1,318,045 +0.05(+1.32%)
May 04, 2021 4.112 4.142 4.038 4.096 3,537,544 -0.02(-0.56%)
May 03, 2021 4.212 4.220 4.057 4.119 2,316,886 -0.09(-2.21%)
Apr 30, 2021 4.266 4.352 4.077 4.212 2,013,179 -0.05(-1.19%)
Apr 29, 2021 4.408 4.415 4.209 4.263 1,999,600 -0.15(-3.46%)
Apr 28, 2021 4.561 4.622 4.301 4.415 1,977,740 +0.10(+2.30%)
Apr 27, 2021 4.354 4.393 4.316 4.316 496,776 -0.04(-0.88%)
Apr 26, 2021 4.507 4.507 4.316 4.354 727,627 -0.11(-2.56%)
Apr 23, 2021 4.431 4.507 4.354 4.469 1,245,932 +0.08(+1.74%)
Apr 22, 2021 4.354 4.431 4.278 4.393 1,085,440 +0.08(+1.77%)
Apr 21, 2021 4.393 4.431 4.240 4.316 1,074,759 -0.04(-0.88%)
Apr 20, 2021 4.278 4.469 4.240 4.354 1,618,351 +0.08(+1.79%)
Apr 19, 2021 4.393 4.393 4.125 4.278 2,837,551 -0.04(-0.89%)
Apr 16, 2021 4.240 4.393 4.125 4.316 34,714,944 +0.11(+2.73%)
Apr 15, 2021 4.431 4.469 4.202 4.202 3,618,966 -0.11(-2.65%)
Apr 14, 2021 4.354 4.574 4.240 4.316 4,598,221 +0.04(+0.89%)
Apr 13, 2021 4.202 4.354 4.163 4.278 4,638,589 +0.11(+2.75%)
Apr 12, 2021 4.240 4.316 4.163 4.163 2,492,483 -0.08(-1.80%)
Apr 09, 2021 4.240 4.278 4.087 4.240 3,712,009 -0.04(-0.89%)
Apr 08, 2021 4.316 4.354 4.163 4.278 2,934,569 -0.08(-1.75%)
Apr 07, 2021 4.354 4.393 4.240 4.354 3,369,939 +0.08(+1.79%)
Apr 06, 2021 4.316 4.354 4.202 4.278 2,003,244 -0.04(-0.89%)
Apr 05, 2021 4.278 4.354 4.125 4.316 5,185,659 +0.04(+0.89%)
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.