Skip to main content

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.720 -0.160 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.447 2.450 2.347 2.412 1,197,018 -0.02(-0.85%)
Oct 30, 2018 2.330 2.437 2.323 2.433 1,276,023 +0.09(+3.67%)
Oct 29, 2018 2.474 2.485 2.333 2.347 2,322,481 -0.05(-2.01%)
Oct 26, 2018 2.333 2.395 2.320 2.395 1,997,727 +0.08(+3.42%)
Oct 25, 2018 2.271 2.340 2.258 2.316 1,008,482 +0.07(+3.06%)
Oct 24, 2018 2.337 2.337 2.244 2.247 1,124,361 -0.08(-3.54%)
Oct 23, 2018 2.320 2.357 2.297 2.330 1,183,994 -0.02(-1.02%)
Oct 22, 2018 2.354 2.375 2.326 2.354 1,401,768 +0.05(+2.24%)
Oct 19, 2018 2.292 2.311 2.261 2.302 1,286,391 +0.03(+1.36%)
Oct 18, 2018 2.330 2.330 2.261 2.271 1,480,114 -0.07(-2.80%)
Oct 17, 2018 2.306 2.378 2.285 2.337 1,800,764 -0.00(-0.15%)
Oct 16, 2018 2.412 2.419 2.328 2.340 2,199,255 -0.02(-0.87%)
Oct 15, 2018 2.326 2.409 2.320 2.361 1,688,273 +0.03(+1.18%)
Oct 12, 2018 2.326 2.338 2.261 2.333 881,034 +0.05(+2.11%)
Oct 11, 2018 2.323 2.368 2.285 2.285 2,430,227 -0.00(-0.15%)
Oct 10, 2018 2.344 2.364 2.268 2.289 2,629,329 -0.10(-4.04%)
Oct 09, 2018 2.368 2.412 2.340 2.385 1,682,412 +0.04(+1.76%)
Oct 08, 2018 2.333 2.386 2.306 2.344 3,523,756 +0.22(+10.19%)
Oct 05, 2018 2.134 2.151 2.085 2.127 1,141,973 +0.03(+1.64%)
Oct 04, 2018 2.061 2.120 2.024 2.092 1,922,621 +0.04(+1.84%)
Oct 03, 2018 2.151 2.158 2.041 2.055 1,805,492 +0.07(+3.29%)
Oct 02, 2018 1.903 2.005 1.903 1.989 1,886,101 +0.18(+10.10%)
Oct 01, 2018 1.814 1.821 1.779 1.807 970,625 -0.01(-0.38%)
Sep 28, 2018 1.807 1.848 1.807 1.814 1,031,263 -0.01(-0.75%)
Sep 27, 2018 1.803 1.858 1.796 1.827 1,029,932 +0.04(+2.51%)
Sep 26, 2018 1.824 1.834 1.779 1.783 1,058,801 -0.03(-1.71%)
Sep 25, 2018 1.772 1.824 1.762 1.814 1,146,596 +0.01(+0.38%)
Sep 24, 2018 1.876 1.886 1.803 1.807 707,738 -0.07(-3.85%)
Sep 21, 2018 1.841 1.910 1.838 1.879 1,382,282 +0.03(+1.49%)
Sep 20, 2018 1.827 1.884 1.814 1.851 2,343,129 +0.06(+3.46%)
Sep 19, 2018 1.772 1.807 1.759 1.790 795,325 +0.01(+0.77%)
Sep 18, 2018 1.752 1.790 1.726 1.776 1,070,575 +0.02(+0.98%)
Sep 17, 2018 1.669 1.765 1.669 1.759 1,213,708 +0.08(+4.93%)
Sep 14, 2018 1.666 1.686 1.638 1.676 508,221 +0.02(+1.25%)
Sep 13, 2018 1.690 1.693 1.645 1.655 911,138 -0.04(-2.63%)
Sep 12, 2018 1.717 1.728 1.697 1.700 692,422 +0.01(+0.61%)
Sep 11, 2018 1.714 1.721 1.686 1.690 888,859 -0.07(-3.73%)
Sep 10, 2018 1.769 1.783 1.729 1.755 1,006,145 -0.01(-0.39%)
Sep 07, 2018 1.779 1.803 1.729 1.762 808,389 +0.02(+1.39%)
Sep 06, 2018 1.700 1.745 1.683 1.738 1,007,517 +0.03(+1.81%)
Sep 05, 2018 1.686 1.726 1.679 1.707 961,945 +0.01(+0.81%)
Sep 04, 2018 1.679 1.721 1.676 1.693 1,046,167 -0.04(-2.57%)
Aug 31, 2018 1.738 1.738 1.738 0 +0.07(+3.91%)
Aug 30, 2018 1.690 1.697 1.648 1.673 930,423 -0.04(-2.21%)
Aug 29, 2018 1.686 1.738 1.676 1.710 1,025,512 +0.05(+2.90%)
Aug 28, 2018 1.697 1.697 1.641 1.662 1,083,701 -0.04(-2.62%)
Aug 27, 2018 1.645 1.717 1.645 1.707 1,309,626 +0.08(+5.08%)
Aug 24, 2018 1.662 1.676 1.617 1.624 1,422,382 -0.03(-1.67%)
Aug 23, 2018 1.721 1.721 1.652 1.652 1,249,920 -0.09(-4.95%)
Aug 22, 2018 1.704 1.747 1.676 1.738 2,058,080 +0.00(+0.00%)
Aug 21, 2018 1.821 1.834 1.726 1.738 1,307,716 -0.10(-5.61%)
Aug 20, 2018 1.831 1.848 1.814 1.841 944,005 +0.01(+0.38%)
Aug 17, 2018 1.814 1.860 1.810 1.834 2,218,858 -0.01(-0.56%)
Aug 16, 2018 1.807 1.862 1.796 1.845 2,099,529 +0.06(+3.28%)
Aug 15, 2018 1.803 1.814 1.779 1.786 2,803,598 +0.01(+0.58%)
Aug 14, 2018 1.741 1.793 1.724 1.776 1,395,003 +0.05(+2.79%)
Aug 13, 2018 1.676 1.728 1.673 1.728 1,784,463 +0.01(+0.80%)
Aug 10, 2018 1.734 1.741 1.704 1.714 2,772,700 -0.10(-5.50%)
Aug 09, 2018 1.851 1.851 1.783 1.814 1,642,001 -0.06(-2.95%)
Aug 08, 2018 1.917 1.931 1.862 1.869 1,116,333 -0.03(-1.45%)
Aug 07, 2018 1.975 1.975 1.896 1.896 1,383,517 -0.08(-3.84%)
Aug 06, 2018 1.968 1.986 1.962 1.972 705,736 +0.01(+0.53%)
Aug 03, 2018 1.934 1.968 1.917 1.962 567,499 +0.05(+2.70%)
Aug 02, 2018 1.900 1.927 1.879 1.910 521,626 +0.00(+0.18%)
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.