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, 2023 8.060 8.160 8.015 8.160 562,302 -0.02(-0.24%)
Oct 30, 2023 8.340 8.405 8.080 8.180 459,183 -0.08(-0.97%)
Oct 27, 2023 8.550 8.580 8.250 8.260 329,181 -0.20(-2.36%)
Oct 26, 2023 8.320 8.480 8.305 8.460 628,982 +0.31(+3.80%)
Oct 25, 2023 8.250 8.250 8.115 8.150 446,052 -0.10(-1.21%)
Oct 24, 2023 8.240 8.330 8.195 8.250 548,029 +0.05(+0.61%)
Oct 23, 2023 8.070 8.270 8.060 8.200 391,533 +0.06(+0.74%)
Oct 20, 2023 8.090 8.150 8.000 8.140 376,812 +0.00(+0.00%)
Oct 19, 2023 8.000 8.225 8.000 8.140 490,560 +0.29(+3.69%)
Oct 18, 2023 7.980 8.010 7.800 7.850 761,768 -0.33(-4.03%)
Oct 17, 2023 8.140 8.225 8.080 8.180 619,329 -0.08(-0.97%)
Oct 16, 2023 8.180 8.260 8.130 8.260 436,050 +0.11(+1.35%)
Oct 13, 2023 8.230 8.290 8.080 8.150 450,909 -0.01(-0.12%)
Oct 12, 2023 8.330 8.330 8.150 8.160 261,931 -0.18(-2.16%)
Oct 11, 2023 8.300 8.340 8.195 8.340 513,611 +0.03(+0.36%)
Oct 10, 2023 8.100 8.310 8.100 8.310 460,190 +0.26(+3.23%)
Oct 09, 2023 7.840 8.050 7.790 8.050 470,859 +0.11(+1.39%)
Oct 06, 2023 7.780 7.940 7.630 7.940 593,321 +0.03(+0.38%)
Oct 05, 2023 8.020 8.090 7.820 7.910 534,270 -0.15(-1.86%)
Oct 04, 2023 8.070 8.090 7.960 8.060 796,686 +0.00(+0.00%)
Oct 03, 2023 8.260 8.280 8.012 8.060 709,474 -0.33(-3.93%)
Oct 02, 2023 8.440 8.490 8.265 8.390 598,106 -0.05(-0.56%)
Sep 29, 2023 8.485 8.553 8.389 8.437 2,323,078 +0.09(+1.04%)
Sep 28, 2023 8.197 8.375 8.158 8.351 654,024 +0.13(+1.64%)
Sep 27, 2023 8.466 8.466 8.096 8.216 940,701 -0.37(-4.26%)
Sep 26, 2023 8.716 8.774 8.524 8.582 586,390 -0.18(-2.09%)
Sep 25, 2023 8.572 8.774 8.688 8.764 1,039,269 +0.11(+1.22%)
Sep 22, 2023 8.659 8.688 8.585 8.659 418,585 +0.04(+0.45%)
Sep 21, 2023 8.649 8.774 8.548 8.620 1,626,225 -0.23(-2.61%)
Sep 20, 2023 8.793 8.870 8.740 8.851 954,243 +0.06(+0.66%)
Sep 19, 2023 8.832 8.947 8.707 8.793 703,469 +0.12(+1.33%)
Sep 18, 2023 8.880 8.880 8.630 8.678 1,398,050 -0.21(-2.38%)
Sep 15, 2023 8.716 8.890 8.707 8.890 1,218,505 +0.17(+1.99%)
Sep 14, 2023 8.668 8.745 8.591 8.716 741,833 +0.13(+1.46%)
Sep 13, 2023 8.466 8.707 8.447 8.591 901,306 +0.15(+1.82%)
Sep 12, 2023 8.206 8.437 8.197 8.437 670,534 +0.19(+2.33%)
Sep 11, 2023 8.158 8.288 8.086 8.245 352,722 +0.17(+2.15%)
Sep 08, 2023 7.995 8.072 7.928 8.072 447,692 +0.09(+1.08%)
Sep 07, 2023 7.995 8.053 7.956 7.985 278,706 -0.04(-0.48%)
Sep 06, 2023 8.091 8.168 8.000 8.024 296,244 -0.18(-2.23%)
Sep 05, 2023 8.168 8.245 8.120 8.206 437,709 -0.13(-1.61%)
Sep 01, 2023 8.322 8.341 8.235 8.341 898,080 +0.12(+1.40%)
Aug 31, 2023 8.447 8.466 8.206 8.226 600,024 -0.32(-3.72%)
Aug 30, 2023 8.524 8.582 8.476 8.543 805,357 -0.11(-1.22%)
Aug 29, 2023 8.534 8.649 8.437 8.649 736,575 +0.08(+0.90%)
Aug 28, 2023 8.485 8.572 8.413 8.572 1,005,711 +0.02(+0.22%)
Aug 25, 2023 8.428 8.649 8.370 8.553 1,776,023 +0.13(+1.48%)
Aug 24, 2023 8.485 8.562 8.418 8.428 403,492 -0.12(-1.35%)
Aug 23, 2023 8.341 8.543 8.341 8.543 1,116,497 +0.20(+2.42%)
Aug 22, 2023 8.303 8.360 8.240 8.341 499,230 +0.14(+1.76%)
Aug 21, 2023 8.216 8.240 8.081 8.197 643,163 -0.11(-1.27%)
Aug 18, 2023 8.226 8.332 8.197 8.303 489,834 -0.01(-0.12%)
Aug 17, 2023 8.370 8.380 8.182 8.312 548,434 +0.02(+0.23%)
Aug 16, 2023 8.351 8.447 8.293 8.293 365,524 -0.09(-1.03%)
Aug 15, 2023 8.562 8.572 8.298 8.380 549,695 -0.14(-1.69%)
Aug 14, 2023 8.688 8.697 8.495 8.524 519,425 -0.18(-2.10%)
Aug 11, 2023 8.562 8.707 8.562 8.707 396,737 +0.20(+2.38%)
Aug 10, 2023 8.485 8.582 8.466 8.505 402,902 +0.10(+1.14%)
Aug 09, 2023 8.389 8.534 8.312 8.409 755,010 +0.02(+0.23%)
Aug 08, 2023 8.341 8.505 8.274 8.389 624,454 +0.03(+0.35%)
Aug 07, 2023 8.312 8.380 8.279 8.360 541,074 +0.05(+0.58%)
Aug 04, 2023 8.380 8.457 8.312 8.312 472,524 +0.10(+1.17%)
Aug 03, 2023 8.322 8.341 8.173 8.216 1,750,545 -0.25(-3.01%)
Aug 02, 2023 8.351 8.543 8.312 8.471 358,451 +0.13(+1.56%)
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.