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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 6.114 6.510 6.096 6.500 705,535 +0.24(+3.82%)
Oct 28, 2022 6.151 6.270 6.151 6.261 685,537 +0.03(+0.44%)
Oct 27, 2022 6.087 6.335 6.077 6.234 693,879 +0.20(+3.35%)
Oct 26, 2022 6.077 6.123 5.976 6.031 1,744,188 -0.18(-2.96%)
Oct 25, 2022 6.188 6.252 6.151 6.215 1,432,278 -0.04(-0.59%)
Oct 24, 2022 5.976 6.252 5.967 6.252 1,372,303 +0.19(+3.19%)
Oct 21, 2022 5.838 6.091 5.829 6.059 401,399 +0.28(+4.77%)
Oct 20, 2022 5.774 5.866 5.765 5.783 489,490 +0.10(+1.78%)
Oct 19, 2022 5.618 5.737 5.608 5.682 337,831 +0.06(+1.15%)
Oct 18, 2022 5.572 5.618 5.498 5.618 369,538 +0.16(+2.86%)
Oct 17, 2022 5.406 5.572 5.406 5.461 416,667 +0.14(+2.59%)
Oct 14, 2022 5.425 5.443 5.314 5.323 845,121 -0.13(-2.36%)
Oct 13, 2022 5.461 5.549 5.411 5.452 428,522 +0.02(+0.34%)
Oct 12, 2022 5.599 5.599 5.434 5.434 664,702 -0.17(-2.96%)
Oct 11, 2022 5.792 5.802 5.599 5.599 542,360 -0.19(-3.33%)
Oct 10, 2022 5.746 5.825 5.728 5.792 497,732 +0.16(+2.77%)
Oct 07, 2022 5.765 5.779 5.627 5.636 742,915 -0.09(-1.61%)
Oct 06, 2022 5.737 5.783 5.691 5.728 799,540 +0.01(+0.16%)
Oct 05, 2022 5.737 5.788 5.700 5.719 617,572 -0.11(-1.89%)
Oct 04, 2022 6.004 6.022 5.774 5.829 862,325 -0.11(-1.86%)
Oct 03, 2022 5.756 6.008 5.733 5.939 978,437 +0.49(+8.94%)
Sep 30, 2022 5.397 5.535 5.379 5.452 896,153 +0.06(+1.19%)
Sep 29, 2022 5.323 5.397 5.250 5.388 642,512 -0.02(-0.34%)
Sep 28, 2022 5.397 5.452 5.356 5.406 424,832 +0.07(+1.38%)
Sep 27, 2022 5.498 5.526 5.323 5.333 992,322 -0.14(-2.52%)
Sep 26, 2022 5.664 5.682 5.452 5.471 681,091 -0.35(-6.00%)
Sep 23, 2022 5.939 5.939 5.783 5.820 505,104 -0.23(-3.80%)
Sep 22, 2022 5.838 6.077 5.838 6.050 455,238 +0.23(+3.95%)
Sep 21, 2022 5.884 5.930 5.802 5.820 328,696 -0.01(-0.16%)
Sep 20, 2022 5.820 5.875 5.797 5.829 265,052 -0.04(-0.63%)
Sep 19, 2022 5.654 5.875 5.627 5.866 283,008 +0.18(+3.24%)
Sep 16, 2022 5.645 5.728 5.613 5.682 575,090 +0.01(+0.16%)
Sep 15, 2022 5.848 5.848 5.673 5.673 383,476 -0.19(-3.29%)
Sep 14, 2022 5.894 5.916 5.852 5.866 251,672 +0.03(+0.47%)
Sep 13, 2022 5.967 6.022 5.838 5.838 499,065 -0.24(-3.93%)
Sep 12, 2022 6.096 6.133 6.072 6.077 393,402 +0.06(+0.92%)
Sep 09, 2022 5.995 6.087 5.949 6.022 271,621 +0.06(+0.92%)
Sep 08, 2022 6.022 6.068 5.894 5.967 310,597 -0.13(-2.11%)
Sep 07, 2022 6.022 6.123 5.949 6.096 207,577 +0.11(+1.84%)
Sep 06, 2022 6.041 6.054 5.935 5.985 665,757 -0.20(-3.27%)
Sep 02, 2022 6.169 6.234 6.133 6.188 665,977 +0.11(+1.82%)
Sep 01, 2022 6.142 6.179 6.004 6.077 398,386 +0.05(+0.76%)
Aug 31, 2022 6.022 6.128 6.013 6.031 393,433 -0.06(-0.91%)
Aug 30, 2022 6.261 6.266 6.087 6.087 257,172 -0.15(-2.36%)
Aug 29, 2022 6.197 6.298 6.197 6.234 290,872 +0.04(+0.59%)
Aug 26, 2022 6.215 6.280 6.188 6.197 322,127 +0.01(+0.15%)
Aug 25, 2022 6.252 6.270 6.160 6.188 275,793 -0.13(-2.04%)
Aug 24, 2022 6.326 6.381 6.280 6.316 331,491 -0.01(-0.15%)
Aug 23, 2022 6.280 6.381 6.252 6.326 318,530 +0.06(+0.88%)
Aug 22, 2022 6.114 6.270 6.087 6.270 489,275 +0.14(+2.25%)
Aug 19, 2022 6.087 6.202 6.031 6.133 456,025 -0.06(-0.89%)
Aug 18, 2022 6.335 6.335 6.137 6.188 278,628 -0.10(-1.61%)
Aug 17, 2022 5.995 6.303 5.995 6.289 516,514 +0.21(+3.48%)
Aug 16, 2022 6.087 6.151 6.031 6.077 524,279 -0.11(-1.78%)
Aug 15, 2022 6.243 6.247 6.146 6.188 341,673 -0.07(-1.17%)
Aug 12, 2022 6.243 6.276 6.206 6.261 362,937 +0.11(+1.79%)
Aug 11, 2022 6.353 6.353 6.142 6.151 492,156 -0.15(-2.34%)
Aug 10, 2022 6.344 6.399 6.243 6.298 287,506 -0.01(-0.15%)
Aug 09, 2022 6.381 6.399 6.270 6.307 738,669 +0.05(+0.73%)
Aug 08, 2022 6.316 6.335 6.238 6.261 563,279 +0.01(+0.15%)
Aug 05, 2022 6.114 6.252 6.064 6.252 629,267 +0.20(+3.34%)
Aug 04, 2022 5.958 6.087 5.926 6.050 354,307 +0.20(+3.46%)
Aug 03, 2022 5.894 5.903 5.779 5.848 418,034 -0.06(-1.09%)
Aug 02, 2022 5.958 5.995 5.894 5.912 421,952 -0.06(-1.08%)
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.