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 UNCHANGED
Streaming Delayed 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, 2023 7.993 8.299 7.993 8.242 355,063 +0.22(+2.74%)
Jun 29, 2023 7.993 8.060 7.840 8.022 562,621 +0.37(+4.88%)
Jun 28, 2023 7.687 7.715 7.612 7.648 118,457 -0.10(-1.24%)
Jun 27, 2023 7.926 7.926 7.658 7.744 124,014 -0.15(-1.94%)
Jun 26, 2023 7.983 7.983 7.811 7.897 135,513 -0.04(-0.48%)
Jun 23, 2023 7.687 8.079 7.687 7.935 352,734 +0.31(+4.02%)
Jun 22, 2023 7.782 7.825 7.567 7.629 159,746 -0.22(-2.80%)
Jun 21, 2023 7.754 7.854 7.744 7.849 161,844 +0.07(+0.86%)
Jun 20, 2023 7.706 7.868 7.706 7.782 590,283 +0.09(+1.12%)
Jun 16, 2023 7.620 7.725 7.553 7.696 2,137,274 -0.10(-1.23%)
Jun 15, 2023 7.706 7.830 7.634 7.792 475,227 +0.10(+1.24%)
Jun 14, 2023 7.610 7.706 7.576 7.696 358,797 +0.08(+1.01%)
Jun 13, 2023 7.687 7.715 7.586 7.620 438,822 -0.10(-1.24%)
Jun 12, 2023 7.687 7.744 7.629 7.715 473,224 +0.01(+0.12%)
Jun 09, 2023 7.505 7.868 7.505 7.706 772,931 +0.37(+5.09%)
Jun 08, 2023 7.304 7.414 7.294 7.332 216,205 +0.04(+0.52%)
Jun 07, 2023 7.237 7.323 7.208 7.294 203,429 +0.15(+2.14%)
Jun 06, 2023 7.045 7.208 7.021 7.141 301,243 +0.09(+1.22%)
Jun 05, 2023 7.036 7.079 6.988 7.055 211,582 +0.06(+0.82%)
Jun 02, 2023 7.016 7.069 6.969 6.997 424,588 +0.04(+0.55%)
Jun 01, 2023 6.835 6.969 6.691 6.959 349,862 +0.12(+1.82%)
May 31, 2023 6.969 6.969 6.758 6.835 307,879 -0.16(-2.33%)
May 30, 2023 7.122 7.122 6.935 6.997 305,788 -0.14(-2.01%)
May 26, 2023 7.112 7.179 7.055 7.141 181,620 +0.07(+0.95%)
May 25, 2023 7.093 7.160 6.959 7.074 276,996 +0.00(+0.00%)
May 24, 2023 7.198 7.208 7.074 7.074 279,919 -0.04(-0.54%)
May 23, 2023 7.045 7.179 7.045 7.112 245,994 +0.07(+0.95%)
May 22, 2023 7.064 7.112 7.016 7.045 202,344 -0.02(-0.27%)
May 19, 2023 7.064 7.122 7.026 7.064 379,901 -0.02(-0.27%)
May 18, 2023 7.093 7.093 6.969 7.083 208,563 -0.09(-1.20%)
May 17, 2023 7.275 7.294 7.122 7.170 180,750 -0.08(-1.06%)
May 16, 2023 7.371 7.428 7.222 7.246 193,656 -0.11(-1.56%)
May 15, 2023 7.323 7.371 7.227 7.361 216,922 +0.06(+0.79%)
May 12, 2023 7.361 7.447 7.285 7.304 274,804 -0.10(-1.29%)
May 11, 2023 7.256 7.447 7.199 7.399 302,619 -0.05(-0.64%)
May 10, 2023 7.438 7.529 7.361 7.447 233,765 +0.13(+1.83%)
May 09, 2023 7.093 7.361 7.083 7.313 160,767 +0.14(+2.00%)
May 08, 2023 7.294 7.301 7.146 7.170 137,836 -0.17(-2.35%)
May 05, 2023 7.361 7.409 7.308 7.342 230,725 +0.03(+0.39%)
May 04, 2023 7.342 7.375 7.179 7.313 267,366 +0.02(+0.26%)
May 03, 2023 7.342 7.385 7.246 7.294 301,682 -0.03(-0.39%)
May 02, 2023 7.332 7.371 7.294 7.323 168,926 -0.02(-0.26%)
May 01, 2023 7.399 7.428 7.313 7.342 157,635 -0.07(-0.90%)
Apr 28, 2023 7.323 7.419 7.246 7.409 316,925 +0.07(+0.91%)
Apr 27, 2023 7.246 7.399 7.208 7.342 184,311 +0.17(+2.40%)
Apr 26, 2023 7.246 7.246 7.098 7.170 176,903 -0.03(-0.40%)
Apr 25, 2023 7.112 7.198 7.026 7.198 304,466 +0.05(+0.67%)
Apr 24, 2023 7.131 7.208 7.045 7.150 199,415 +0.08(+1.08%)
Apr 21, 2023 7.122 7.170 6.978 7.074 209,378 -0.03(-0.40%)
Apr 20, 2023 7.016 7.112 7.016 7.103 207,265 +0.07(+0.95%)
Apr 19, 2023 7.112 7.179 6.988 7.036 416,560 -0.12(-1.74%)
Apr 18, 2023 7.179 7.198 7.088 7.160 449,716 -0.11(-1.58%)
Apr 17, 2023 7.332 7.352 7.150 7.275 438,479 -0.15(-2.06%)
Apr 14, 2023 7.294 7.457 7.246 7.428 347,620 +0.06(+0.78%)
Apr 13, 2023 7.170 7.409 7.170 7.371 486,216 +0.17(+2.39%)
Apr 12, 2023 6.978 7.237 6.978 7.198 356,313 +0.33(+4.74%)
Apr 11, 2023 6.978 7.007 6.844 6.873 626,570 +0.33(+4.97%)
Apr 10, 2023 6.528 6.567 6.457 6.547 240,053 +0.00(+0.00%)
Apr 06, 2023 6.519 6.567 6.461 6.547 395,197 +0.00(+0.00%)
Apr 05, 2023 6.471 6.547 6.423 6.547 424,190 +0.11(+1.63%)
Apr 04, 2023 6.385 6.480 6.346 6.442 439,005 +0.09(+1.36%)
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.