Companhia Paranaense DE Energia (NY: ELP )

11.44 USD -0.15 (-1.29%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 11.90 11.96 11.54 11.59 1,477,900 -0.39(-3.26%)
Oct 15, 2020 11.65 12.00 11.65 11.98 395,559 +0.16(+1.35%)
Oct 14, 2020 11.72 11.96 11.66 11.82 415,235 +0.25(+2.16%)
Oct 13, 2020 11.53 11.68 11.40 11.57 416,648 -0.19(-1.62%)
Oct 12, 2020 11.75 11.86 11.38 11.76 375,178 +0.02(+0.17%)
Oct 09, 2020 11.72 11.96 11.64 11.74 517,200 +0.11(+0.95%)
Oct 08, 2020 11.30 11.63 11.23 11.63 998,726 +0.39(+3.47%)
Oct 07, 2020 11.24 11.31 11.03 11.24 902,706 -0.01(-0.09%)
Oct 06, 2020 11.37 11.61 11.10 11.25 700,985 +0.03(+0.27%)
Oct 05, 2020 10.91 11.33 10.81 11.22 571,730 +0.32(+2.94%)
Oct 02, 2020 10.92 11.09 10.78 10.90 636,800 -0.07(-0.64%)
Oct 01, 2020 10.92 11.00 10.64 10.97 657,493 -0.05(-0.45%)
Sep 30, 2020 10.97 11.12 10.80 11.02 508,642 +0.07(+0.64%)
Sep 29, 2020 10.80 11.06 10.70 10.95 629,879 +0.01(+0.09%)
Sep 28, 2020 11.54 11.58 10.84 10.94 578,525 -0.59(-5.12%)
Sep 25, 2020 11.56 11.67 11.25 11.53 1,649,700 -0.32(-2.70%)
Sep 24, 2020 11.43 12.10 11.33 11.85 726,635 +0.52(+4.59%)
Sep 23, 2020 11.67 11.77 11.30 11.33 697,399 -0.37(-3.16%)
Sep 22, 2020 12.07 12.13 11.61 11.70 378,070 -0.15(-1.27%)
Sep 21, 2020 11.51 12.01 11.46 11.85 542,470 +0.07(+0.59%)
Sep 18, 2020 12.47 12.48 11.78 11.78 471,400 -0.76(-6.06%)
Sep 17, 2020 12.46 12.67 12.38 12.54 376,567 +0.14(+1.13%)
Sep 16, 2020 12.38 12.62 12.30 12.40 585,036 +0.14(+1.14%)
Sep 15, 2020 12.36 12.44 12.19 12.26 449,888 +0.05(+0.41%)
Sep 14, 2020 11.91 12.23 11.84 12.21 252,948 +0.45(+3.83%)
Sep 11, 2020 12.07 12.09 11.69 11.76 335,200 -0.28(-2.33%)
Sep 10, 2020 12.62 12.62 12.01 12.04 883,718 -0.43(-3.45%)
Sep 09, 2020 12.19 12.70 12.14 12.47 520,286 +0.60(+5.05%)
Sep 08, 2020 11.75 12.05 11.69 11.87 365,393 -0.07(-0.59%)
Sep 04, 2020 11.95 12.10 11.75 11.94 547,400 -0.05(-0.42%)
Sep 03, 2020 12.14 12.31 11.80 11.99 521,728 +0.03(+0.25%)
Sep 02, 2020 11.70 11.97 11.61 11.96 516,376 +0.29(+2.49%)
Sep 01, 2020 11.59 11.77 11.55 11.67 358,720 +0.36(+3.18%)
Aug 31, 2020 11.70 11.73 11.30 11.31 388,275 -0.59(-4.96%)
Aug 28, 2020 11.64 11.96 11.60 11.90 896,200 +0.49(+4.29%)
Aug 27, 2020 11.46 11.58 11.27 11.41 453,350 +0.01(+0.09%)
Aug 26, 2020 11.82 11.88 11.30 11.40 585,743 -0.32(-2.73%)
Aug 25, 2020 11.34 11.81 11.23 11.72 592,458 +0.43(+3.81%)
Aug 24, 2020 11.19 11.34 11.12 11.29 346,113 +0.18(+1.62%)
Aug 21, 2020 10.90 11.20 10.83 11.11 587,500 +0.25(+2.30%)
Aug 20, 2020 10.62 10.90 10.49 10.86 444,514 -0.20(-1.81%)
Aug 19, 2020 11.19 11.20 10.97 11.06 549,024 -0.06(-0.54%)
Aug 18, 2020 11.03 11.14 10.93 11.12 537,999 +0.36(+3.35%)
Aug 17, 2020 11.21 11.23 10.65 10.76 653,201 -0.46(-4.10%)
Aug 14, 2020 10.90 11.30 10.85 11.22 520,100 +0.19(+1.72%)
Aug 13, 2020 11.12 11.29 10.99 11.03 478,992 +0.09(+0.82%)
Aug 12, 2020 11.12 11.20 10.83 10.94 563,288 -0.29(-2.58%)
Aug 11, 2020 11.36 11.44 11.19 11.23 569,313 +0.04(+0.36%)
Aug 10, 2020 11.37 11.44 11.17 11.19 370,700 -0.17(-1.50%)
Aug 07, 2020 11.61 11.66 11.28 11.36 618,700 -0.40(-3.40%)
Aug 06, 2020 11.39 11.85 11.34 11.76 584,538 +0.40(+3.52%)
Aug 05, 2020 11.53 11.59 11.30 11.36 938,409 -0.08(-0.70%)
Aug 04, 2020 11.72 11.83 11.40 11.44 1,005,972 -0.44(-3.70%)
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.