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 )

7.585 +0.255 (+3.48%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 3, 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 (%)
Feb 29, 2024 8.159 8.218 8.119 8.208 260,492 -0.01(-0.12%)
Feb 28, 2024 8.169 8.248 8.149 8.218 468,525 -0.08(-0.96%)
Feb 27, 2024 8.199 8.298 8.199 8.298 323,842 +0.22(+2.71%)
Feb 26, 2024 8.149 8.208 8.069 8.079 409,297 -0.01(-0.12%)
Feb 23, 2024 8.159 8.169 8.069 8.089 219,980 -0.13(-1.57%)
Feb 22, 2024 8.238 8.258 8.164 8.218 245,859 +0.01(+0.12%)
Feb 21, 2024 8.298 8.298 8.149 8.208 361,057 -0.19(-2.25%)
Feb 20, 2024 8.338 8.467 8.328 8.398 455,471 +0.24(+2.93%)
Feb 16, 2024 8.139 8.218 8.109 8.159 436,555 +0.03(+0.37%)
Feb 15, 2024 8.189 8.258 8.109 8.129 298,956 +0.01(+0.12%)
Feb 14, 2024 7.870 8.139 7.860 8.119 803,592 +0.26(+3.29%)
Feb 13, 2024 8.029 8.029 7.840 7.860 266,169 -0.29(-3.54%)
Feb 12, 2024 8.149 8.159 7.990 8.149 217,954 -0.01(-0.12%)
Feb 09, 2024 8.019 8.177 8.000 8.159 269,130 +0.18(+2.24%)
Feb 08, 2024 8.069 8.084 7.980 7.980 218,438 -0.21(-2.55%)
Feb 07, 2024 8.109 8.223 8.099 8.189 186,245 +0.00(+0.00%)
Feb 06, 2024 8.129 8.199 8.089 8.189 210,735 +0.18(+2.24%)
Feb 05, 2024 7.990 8.069 7.840 8.009 348,133 -0.04(-0.49%)
Feb 02, 2024 8.049 8.089 7.970 8.049 283,411 -0.20(-2.41%)
Feb 01, 2024 8.109 8.248 8.069 8.248 306,154 +0.16(+1.97%)
Jan 31, 2024 8.069 8.218 8.064 8.089 674,282 +0.16(+2.01%)
Jan 30, 2024 7.950 7.970 7.875 7.930 3,031,197 -0.08(-0.99%)
Jan 29, 2024 8.029 8.119 7.975 8.009 380,497 -0.14(-1.71%)
Jan 26, 2024 8.139 8.149 8.039 8.149 583,485 +0.02(+0.24%)
Jan 25, 2024 8.049 8.129 8.029 8.129 287,756 +0.09(+1.11%)
Jan 24, 2024 8.119 8.139 7.950 8.039 999,095 +0.06(+0.75%)
Jan 23, 2024 7.950 8.009 7.835 7.980 587,778 +0.13(+1.65%)
Jan 22, 2024 8.029 8.049 7.796 7.850 640,648 -0.21(-2.59%)
Jan 19, 2024 8.000 8.059 7.960 8.059 421,429 +0.03(+0.37%)
Jan 18, 2024 8.069 8.099 7.940 8.029 456,765 -0.15(-1.82%)
Jan 17, 2024 8.129 8.248 8.119 8.179 613,564 +0.02(+0.24%)
Jan 16, 2024 8.228 8.248 8.089 8.159 560,702 -0.15(-1.80%)
Jan 12, 2024 8.318 8.378 8.248 8.308 427,704 +0.00(+0.00%)
Jan 11, 2024 8.368 8.388 8.248 8.308 482,871 +0.08(+0.97%)
Jan 10, 2024 8.228 8.258 8.149 8.228 765,941 -0.05(-0.60%)
Jan 09, 2024 8.189 8.348 8.139 8.278 1,034,812 +0.03(+0.36%)
Jan 08, 2024 8.199 8.248 8.139 8.248 620,607 -0.03(-0.36%)
Jan 05, 2024 8.179 8.298 8.089 8.278 626,065 +0.18(+2.21%)
Jan 04, 2024 8.009 8.129 7.990 8.099 499,612 -0.12(-1.45%)
Jan 03, 2024 8.149 8.318 8.149 8.218 690,514 -0.03(-0.36%)
Jan 02, 2024 8.477 8.477 8.213 8.248 1,080,838 -0.19(-2.24%)
Dec 29, 2023 8.666 8.865 8.278 8.437 2,531,279 -2.00(-19.16%)
Dec 28, 2023 10.50 10.50 10.35 10.44 453,651 -0.06(-0.57%)
Dec 27, 2023 10.47 10.59 10.43 10.50 395,851 +0.03(+0.29%)
Dec 26, 2023 10.20 10.49 10.20 10.47 570,034 +0.29(+2.83%)
Dec 22, 2023 10.11 10.28 10.11 10.18 337,024 +0.07(+0.69%)
Dec 21, 2023 10.03 10.12 10.01 10.11 382,548 +0.23(+2.32%)
Dec 20, 2023 10.09 10.10 9.870 9.880 461,069 -0.22(-2.17%)
Dec 19, 2023 9.999 10.13 9.960 10.10 700,299 +0.22(+2.22%)
Dec 18, 2023 9.771 9.915 9.716 9.880 720,331 +0.12(+1.22%)
Dec 15, 2023 9.890 9.890 9.711 9.761 1,516,681 -0.16(-1.60%)
Dec 14, 2023 10.01 10.15 9.870 9.920 817,342 +0.09(+0.91%)
Dec 13, 2023 9.542 9.850 9.532 9.830 1,041,133 +0.34(+3.56%)
Dec 12, 2023 9.502 9.517 9.414 9.492 453,804 -0.04(-0.42%)
Dec 11, 2023 9.502 9.532 9.427 9.532 655,252 -0.02(-0.21%)
Dec 08, 2023 9.552 9.661 9.502 9.552 742,778 -0.01(-0.10%)
Dec 07, 2023 9.572 9.582 9.462 9.562 436,221 +0.02(+0.21%)
Dec 06, 2023 9.552 9.572 9.447 9.542 450,131 +0.09(+0.95%)
Dec 05, 2023 9.233 9.462 9.203 9.452 657,571 +0.25(+2.70%)
Dec 04, 2023 9.363 9.363 9.104 9.203 798,854 -0.26(-2.73%)
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.