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, 2002 0.5367 0.5459 0.5253 0.5253 1,020,175 +0.00(+0.00%)
Oct 30, 2002 0.4956 0.5253 0.4956 0.5253 1,036,813 +0.05(+9.52%)
Oct 29, 2002 0.4910 0.4956 0.4796 0.4796 274,090 -0.02(-4.55%)
Oct 28, 2002 0.5436 0.5618 0.5025 0.5025 3,548,284 -0.03(-5.98%)
Oct 25, 2002 0.5070 0.5344 0.5070 0.5344 1,167,291 +0.03(+6.36%)
Oct 24, 2002 0.5070 0.5184 0.4910 0.5025 993,029 +0.00(+0.92%)
Oct 23, 2002 0.4522 0.4979 0.4522 0.4979 2,493,081 +0.06(+12.95%)
Oct 22, 2002 0.4317 0.4591 0.4317 0.4408 2,141,055 +0.01(+2.66%)
Oct 21, 2002 0.4362 0.4408 0.4294 0.4294 1,035,062 -0.01(-1.57%)
Oct 18, 2002 0.4294 0.4385 0.4294 0.4362 2,686,608 +0.01(+1.60%)
Oct 17, 2002 0.4339 0.4362 0.4180 0.4294 4,803,144 +0.00(+0.53%)
Oct 16, 2002 0.4431 0.4431 0.4271 0.4271 108,585,216 -0.01(-3.11%)
Oct 15, 2002 0.4339 0.4568 0.4339 0.4408 743,896 +0.02(+4.89%)
Oct 14, 2002 0.4408 0.4568 0.4111 0.4202 43,784 -0.04(-8.00%)
Oct 11, 2002 0.4796 0.4796 0.4545 0.4568 680,409 +0.00(+0.00%)
Oct 10, 2002 0.4682 0.4796 0.4454 0.4568 3,264,124 -0.01(-2.91%)
Oct 09, 2002 0.4888 0.4888 0.4705 0.4705 81,438 -0.02(-4.19%)
Oct 08, 2002 0.5025 0.5139 0.4865 0.4910 2,025,902 +0.00(+0.00%)
Oct 07, 2002 0.5139 0.5184 0.4910 0.4910 366,037 -0.02(-3.15%)
Oct 04, 2002 0.5139 0.5413 0.5025 0.5070 110,073,888 +0.01(+1.37%)
Oct 03, 2002 0.4796 0.5253 0.4796 0.5002 954,936 +0.04(+8.42%)
Oct 02, 2002 0.4796 0.5413 0.4568 0.4614 2,786,874 -0.02(-3.81%)
Oct 01, 2002 0.4454 0.4796 0.4431 0.4796 776,296 +0.04(+9.37%)
Sep 30, 2002 0.4339 0.4568 0.4043 0.4385 3,105,187 -0.00(-0.52%)
Sep 27, 2002 0.4728 0.4773 0.4339 0.4408 3,300,465 -0.05(-11.06%)
Sep 26, 2002 0.5253 0.5253 0.4933 0.4956 366,912 -0.02(-3.98%)
Sep 25, 2002 0.5253 0.5253 0.5116 0.5162 492,136 -0.01(-1.31%)
Sep 24, 2002 0.5367 0.5390 0.5116 0.5230 1,391,467 -0.02(-3.38%)
Sep 23, 2002 0.5664 0.5664 0.5253 0.5413 825,335 -0.04(-7.06%)
Sep 20, 2002 0.5710 0.5847 0.5641 0.5824 549,931 +0.02(+3.66%)
Sep 19, 2002 0.6281 0.6281 0.5596 0.5618 3,327,611 -0.05(-7.87%)
Sep 18, 2002 0.6372 0.6418 0.6075 0.6098 247,381 -0.03(-4.30%)
Sep 17, 2002 0.6715 0.6715 0.6326 0.6372 319,188 -0.03(-4.12%)
Sep 16, 2002 0.6966 0.6966 0.6601 0.6646 195,278 -0.02(-3.32%)
Sep 13, 2002 0.6920 0.7080 0.6852 0.6875 156,310 -0.01(-0.99%)
Sep 12, 2002 0.7057 0.7080 0.6852 0.6943 835,405 -0.02(-2.88%)
Sep 11, 2002 0.7012 0.7172 0.7012 0.7149 200,970 +0.02(+2.29%)
Sep 10, 2002 0.6966 0.7103 0.6897 0.6989 157,623 -0.01(-1.61%)
Sep 09, 2002 0.7080 0.7217 0.7034 0.7103 116,028 +0.03(+3.67%)
Sep 06, 2002 0.6989 0.6989 0.6738 0.6852 193,964 -0.01(-1.32%)
Sep 05, 2002 0.7172 0.7172 0.6783 0.6943 119,531 -0.02(-3.18%)
Sep 04, 2002 0.6897 0.7263 0.6897 0.7172 343,707 -0.03(-3.68%)
Sep 03, 2002 0.7811 0.7811 0.7377 0.7446 436,530 -0.04(-5.51%)
Aug 30, 2002 0.7651 0.7880 0.7651 0.7880 2,345,966 +0.04(+5.18%)
Aug 29, 2002 0.7217 0.7628 0.6966 0.7491 846,351 +0.02(+2.50%)
Aug 28, 2002 0.7331 0.7377 0.7126 0.7309 226,365 -0.00(-0.31%)
Aug 27, 2002 0.7468 0.7537 0.7080 0.7331 1,275,438 +0.01(+1.26%)
Aug 26, 2002 0.7080 0.7537 0.7080 0.7240 899,330 +0.03(+3.93%)
Aug 23, 2002 0.6692 0.7400 0.6692 0.6966 567,445 +0.01(+1.67%)
Aug 22, 2002 0.6783 0.6920 0.6646 0.6852 1,607,323 +0.02(+3.09%)
Aug 21, 2002 0.6555 0.6715 0.6395 0.6646 4,377,998 +0.02(+3.19%)
Aug 20, 2002 0.6829 0.6920 0.6395 0.6441 1,825,370 -0.02(-3.42%)
Aug 16, 2002 0.6623 0.6669 0.6395 0.6669 2,469,000 +0.03(+4.29%)
Aug 15, 2002 0.6623 0.6692 0.6395 0.6395 1,740,428 -0.03(-4.44%)
Aug 14, 2002 0.6715 0.6738 0.6395 0.6692 1,382,710 +0.01(+1.03%)
Aug 13, 2002 0.6875 0.7286 0.6463 0.6623 13,509,665 -0.06(-7.94%)
Aug 12, 2002 0.7994 0.7994 0.7012 0.7194 4,327,208 -0.12(-14.17%)
Aug 07, 2002 0.7994 0.8679 0.7994 0.8382 2,416,459 +0.07(+8.58%)
Aug 06, 2002 0.7628 0.7880 0.7605 0.7720 827,086 +0.00(+0.00%)
Aug 05, 2002 0.8108 0.8176 0.7537 0.7720 167,256 -0.05(-5.85%)
Aug 02, 2002 0.7537 0.8222 0.7491 0.8199 1,071,841 +0.09(+12.19%)
Aug 01, 2002 0.7080 0.7377 0.6623 0.7309 2,762,355 +0.05(+6.67%)
Jul 31, 2002 0.6943 0.7149 0.6395 0.6852 1,708,903 +0.01(+2.04%)
Jul 30, 2002 0.7080 0.7080 0.6167 0.6715 2,291,235 -0.01(-2.00%)
Jul 29, 2002 0.7537 0.7628 0.6852 0.6852 242,127 -0.06(-8.54%)
Jul 26, 2002 0.7674 0.7765 0.7491 0.7491 251,322 -0.04(-5.20%)
Jul 25, 2002 0.7902 0.8062 0.7788 0.7902 621,737 -0.02(-2.81%)
Jul 24, 2002 0.7765 0.8291 0.7765 0.8131 1,856,894 +0.00(+0.56%)
Jul 23, 2002 0.8268 0.8336 0.7811 0.8085 1,298,206 -0.01(-1.67%)
Jul 22, 2002 0.9021 0.9021 0.8199 0.8222 401,940 -0.10(-11.11%)
Jul 19, 2002 0.9250 0.9455 0.9250 0.9250 136,607 +0.01(+1.00%)
Jul 17, 2002 0.9296 0.9547 0.9136 0.9159 801,253 -0.04(-4.30%)
Jul 12, 2002 0.9455 0.9752 0.9433 0.9570 1,224,210 +0.02(+2.20%)
Jul 11, 2002 0.9136 0.9775 0.9021 0.9364 2,115,660 +0.02(+2.50%)
Jul 10, 2002 0.9159 0.9204 0.9021 0.9136 1,178,237 +0.01(+1.27%)
Jul 09, 2002 0.9204 0.9204 0.9021 0.9021 457,546 -0.01(-1.00%)
Jul 08, 2002 0.8930 0.9113 0.8930 0.9113 967,196 +0.03(+3.64%)
Jul 05, 2002 0.8907 0.9067 0.8565 0.8793 172,072 +0.01(+1.32%)
Jul 04, 2002 0.8496 0.8816 0.8451 0.8679 837,594 +0.00(+0.00%)
Jul 03, 2002 0.8496 0.8816 0.8451 0.8679 837,594 +0.01(+0.80%)
Jul 02, 2002 0.8793 0.8793 0.8359 0.8610 2,358,663 -0.03(-3.33%)
Jul 01, 2002 0.9364 0.9364 0.8793 0.8907 1,033,748 -0.03(-3.70%)
Jun 28, 2002 0.8907 0.9341 0.8907 0.9250 3,324,984 +0.04(+4.38%)
Jun 27, 2002 0.8793 0.8976 0.8565 0.8862 2,325,825 +0.03(+3.47%)
Jun 26, 2002 0.9318 0.9318 0.8336 0.8565 2,228,624 -0.06(-6.25%)
Jun 25, 2002 0.9592 1.005 0.8907 0.9136 1,636,659 -0.01(-0.74%)
Jun 21, 2002 0.9707 0.9707 0.9136 0.9204 1,484,727 -0.05(-5.18%)
Jun 20, 2002 1.085 1.085 0.9684 0.9707 1,134,452 -0.09(-8.60%)
Jun 19, 2002 1.119 1.131 1.060 1.062 3,680,951 -0.07(-5.87%)
Jun 18, 2002 1.167 1.185 1.119 1.128 521,471 -0.03(-2.37%)
Jun 17, 2002 1.137 1.165 1.126 1.156 958,001 +0.04(+3.69%)
Jun 14, 2002 1.108 1.115 1.062 1.115 980,769 +0.00(+0.00%)
Jun 12, 2002 1.142 1.165 1.096 1.115 2,296,927 -0.03(-2.40%)
Jun 11, 2002 1.233 1.233 1.131 1.142 3,050,894 -0.07(-5.66%)
Jun 10, 2002 1.179 1.224 1.165 1.210 3,830,693 +0.05(+4.74%)
Jun 07, 2002 1.153 1.185 1.108 1.156 925,163 -0.02(-1.75%)
Jun 06, 2002 1.197 1.210 1.167 1.176 712,809 -0.03(-2.83%)
Jun 05, 2002 1.256 1.256 1.188 1.210 1,316,157 -0.08(-6.19%)
May 31, 2002 1.373 1.373 1.288 1.290 500,455 -0.08(-5.83%)
May 28, 2002 1.382 1.382 1.368 1.370 1,921,257 +0.01(+0.84%)
May 27, 2002 1.359 1.386 1.142 1.359 574,013 +0.00(+0.00%)
May 24, 2002 1.359 1.386 1.142 1.359 574,013 +0.01(+0.68%)
May 23, 2002 1.329 1.352 1.302 1.350 850,292 -0.00(-0.17%)
May 22, 2002 1.370 1.373 1.334 1.352 1,919,506 -0.00(-0.34%)
May 21, 2002 1.370 1.370 1.350 1.357 998,721 +0.02(+1.54%)
May 20, 2002 1.352 1.354 1.332 1.336 824,897 -0.01(-0.85%)
May 17, 2002 1.382 1.405 1.302 1.348 2,174,769 -0.05(-3.28%)
May 16, 2002 1.368 1.402 1.368 1.393 3,803,109 +0.08(+6.09%)
May 15, 2002 1.313 1.338 1.302 1.313 4,993,168 +0.00(+0.00%)
May 14, 2002 1.268 1.313 1.268 1.313 5,121,894 +0.04(+3.23%)
May 13, 2002 1.322 1.325 1.268 1.272 4,154,260 -0.05(-3.63%)
May 10, 2002 1.354 1.354 1.306 1.320 3,027,250 -0.03(-2.53%)
May 09, 2002 1.393 1.393 1.350 1.354 1,824,494 -0.04(-2.79%)
May 08, 2002 1.368 1.421 1.366 1.393 2,845,983 +0.03(+2.01%)
May 07, 2002 1.398 1.400 1.366 1.366 2,270,219 -0.02(-1.16%)
May 06, 2002 1.405 1.407 1.370 1.382 559,564 -0.05(-3.20%)
May 03, 2002 1.485 1.485 1.407 1.427 3,955,479 -0.05(-3.40%)
May 02, 2002 1.601 1.603 1.478 1.478 1,368,699 -0.12(-7.70%)
May 01, 2002 1.633 1.633 1.576 1.601 363,410 -0.03(-1.68%)
Apr 30, 2002 1.633 1.633 1.610 1.628 1,123,944 +0.01(+0.56%)
Apr 29, 2002 1.635 1.635 1.608 1.619 927,790 +0.01(+0.42%)
Apr 26, 2002 1.690 1.692 1.612 1.612 562,191 -0.09(-5.23%)
Apr 25, 2002 1.724 1.724 1.679 1.702 366,912 -0.05(-2.61%)
Apr 24, 2002 1.690 1.747 1.690 1.747 680,846 +0.05(+2.96%)
Apr 23, 2002 1.759 1.759 1.679 1.697 910,714 -0.06(-3.51%)
Apr 22, 2002 1.743 1.759 1.665 1.759 1,082,787 +0.02(+0.92%)
Apr 19, 2002 1.759 1.759 1.731 1.743 175,137 -0.01(-0.78%)
Apr 18, 2002 1.779 1.779 1.731 1.756 846,351 -0.05(-2.53%)
Apr 17, 2002 1.807 1.827 1.797 1.802 1,534,204 -0.00(-0.13%)
Apr 16, 2002 1.866 1.868 1.804 1.804 1,010,543 -0.03(-1.74%)
Apr 15, 2002 1.873 1.873 1.797 1.836 2,303,495 -0.05(-2.55%)
Apr 12, 2002 1.861 1.907 1.857 1.884 829,275 +0.03(+1.85%)
Apr 11, 2002 1.932 1.932 1.850 1.850 1,090,668 -0.08(-4.14%)
Apr 10, 2002 1.850 1.934 1.850 1.930 2,505,779 +0.09(+5.10%)
Apr 09, 2002 1.850 1.850 1.804 1.836 2,063,119 +0.04(+2.16%)
Apr 08, 2002 1.793 1.804 1.738 1.797 1,701,022 -0.04(-2.11%)
Apr 05, 2002 1.804 1.845 1.784 1.836 825,335 +0.05(+2.81%)
Apr 04, 2002 1.713 1.786 1.713 1.786 891,449 +0.05(+2.89%)
Apr 03, 2002 1.747 1.779 1.736 1.736 1,024,554 -0.00(-0.26%)
Apr 02, 2002 1.781 1.797 1.740 1.740 2,258,397 -0.03(-1.68%)
Apr 01, 2002 1.690 1.781 1.683 1.770 1,116,939 -0.01(-0.64%)
Mar 29, 2002 1.722 1.781 1.708 1.781 514,904 +0.00(+0.00%)
Mar 28, 2002 1.722 1.781 1.708 1.781 514,904 +0.08(+4.84%)
Mar 27, 2002 1.679 1.731 1.679 1.699 2,803,950 +0.03(+1.78%)
Mar 26, 2002 1.663 1.713 1.649 1.670 1,958,912 +0.01(+0.41%)
Mar 25, 2002 1.667 1.736 1.654 1.663 707,555 -0.03(-1.62%)
Mar 22, 2002 1.688 1.702 1.644 1.690 1,561,350 -0.02(-1.20%)
Mar 21, 2002 1.736 1.743 1.679 1.711 941,801 -0.04(-2.09%)
Mar 20, 2002 1.781 1.791 1.738 1.747 3,005,358 -0.05(-2.55%)
Mar 19, 2002 1.827 1.827 1.754 1.793 1,484,727 -0.03(-1.88%)
Mar 18, 2002 1.839 1.839 1.768 1.827 8,144,329 +0.01(+0.63%)
Mar 15, 2002 1.804 1.827 1.797 1.816 503,520 +0.02(+1.27%)
Mar 14, 2002 1.861 1.861 1.784 1.793 1,837,629 -0.08(-4.03%)
Mar 13, 2002 1.861 1.884 1.857 1.868 855,108 +0.01(+0.74%)
Mar 12, 2002 1.804 1.857 1.804 1.855 681,722 +0.03(+1.88%)
Mar 11, 2002 1.827 1.855 1.807 1.820 1,787,277 -0.01(-0.38%)
Mar 08, 2002 1.804 1.839 1.793 1.827 2,045,605 +0.02(+0.88%)
Mar 07, 2002 1.816 1.861 1.786 1.811 2,357,787 +0.02(+1.02%)
Mar 06, 2002 1.786 1.823 1.781 1.793 947,055 -0.02(-0.88%)
Mar 05, 2002 1.841 1.850 1.804 1.809 1,105,993 -0.03(-1.74%)
Mar 04, 2002 1.855 1.855 1.781 1.841 2,499,211 -0.01(-0.74%)
Mar 01, 2002 1.793 1.859 1.793 1.855 805,632 +0.06(+3.44%)
Feb 28, 2002 1.777 1.804 1.770 1.793 1,241,724 +0.02(+0.90%)
Feb 27, 2002 1.713 1.793 1.713 1.777 2,503,589 +0.09(+5.14%)
Feb 26, 2002 1.724 1.736 1.686 1.690 674,717 -0.03(-1.99%)
Feb 25, 2002 1.731 1.740 1.715 1.724 1,215,016 +0.02(+0.94%)
Feb 22, 2002 1.656 1.708 1.656 1.708 3,346,438 +0.04(+2.47%)
Feb 21, 2002 1.702 1.702 1.663 1.667 4,226,504 +0.05(+2.96%)
Feb 20, 2002 1.610 1.644 1.571 1.619 2,532,487 +0.00(+0.00%)
Feb 19, 2002 1.656 1.667 1.603 1.619 906,336 -0.06(-3.54%)
Feb 18, 2002 1.679 1.727 1.679 1.679 931,731 +0.00(+0.00%)
Feb 15, 2002 1.679 1.727 1.679 1.679 931,731 +0.00(+0.27%)
Feb 14, 2002 1.587 1.690 1.564 1.674 944,428 +0.09(+5.92%)
Feb 13, 2002 1.530 1.599 1.530 1.580 1,281,130 +0.07(+4.85%)
Feb 12, 2002 1.542 1.542 1.507 1.507 709,744 -0.02(-1.49%)
Feb 11, 2002 1.571 1.571 1.530 1.530 665,522 -0.02(-1.18%)
Feb 08, 2002 1.590 1.596 1.542 1.548 2,473,816 -0.04(-2.31%)
Feb 07, 2002 1.587 1.608 1.564 1.585 1,614,767 -0.03(-1.56%)
Feb 06, 2002 1.610 1.610 1.585 1.610 4,674,856 +0.03(+2.17%)
Feb 05, 2002 1.578 1.599 1.523 1.576 4,528,178 -0.00(-0.14%)
Feb 04, 2002 1.553 1.619 1.548 1.578 998,283 -0.03(-1.71%)
Feb 01, 2002 1.617 1.626 1.587 1.606 4,452,431 -0.03(-2.09%)
Jan 31, 2002 1.649 1.649 1.599 1.640 8,934,199 +0.15(+9.79%)
Jan 30, 2002 1.457 1.496 1.439 1.494 1,859,521 +0.03(+2.03%)
Jan 29, 2002 1.485 1.485 1.393 1.464 1,959,350 -0.02(-1.38%)
Jan 28, 2002 1.542 1.546 1.485 1.485 3,546,095 -0.11(-7.01%)
Jan 25, 2002 1.599 1.619 1.578 1.596 1,046,446 -0.00(-0.14%)
Jan 24, 2002 1.564 1.633 1.564 1.599 2,467,248 +0.03(+1.60%)
Jan 23, 2002 1.496 1.587 1.485 1.574 1,432,186 +0.08(+5.19%)
Jan 22, 2002 1.537 1.548 1.496 1.496 242,565 -0.06(-4.10%)
Jan 21, 2002 1.535 1.564 1.510 1.560 612,105 +0.00(+0.00%)
Jan 18, 2002 1.535 1.564 1.510 1.560 612,105 +0.02(+1.49%)
Jan 17, 2002 1.519 1.537 1.475 1.537 792,934 +0.04(+2.75%)
Jan 16, 2002 1.505 1.564 1.485 1.496 799,064 +0.01(+0.92%)
Jan 15, 2002 1.462 1.485 1.453 1.482 1,293,827 +0.04(+3.02%)
Jan 14, 2002 1.457 1.457 1.402 1.439 1,178,675 -0.04(-2.78%)
Jan 11, 2002 1.496 1.519 1.478 1.480 3,206,766 +0.04(+2.53%)
Jan 10, 2002 1.517 1.517 1.430 1.443 9,171,072 -0.35(-19.49%)
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.