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 )

7.330 +0.290 (+4.12%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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, 2022 6.083 6.477 6.065 6.468 709,105 +0.24(+3.82%)
Oct 28, 2022 6.120 6.239 6.120 6.230 689,005 +0.03(+0.44%)
Oct 27, 2022 6.056 6.303 6.047 6.202 697,390 +0.20(+3.35%)
Oct 26, 2022 6.047 6.093 5.946 6.001 1,753,012 -0.18(-2.96%)
Oct 25, 2022 6.157 6.221 6.120 6.184 1,439,524 -0.04(-0.59%)
Oct 24, 2022 5.946 6.221 5.937 6.221 1,379,246 +0.19(+3.19%)
Oct 21, 2022 5.809 6.061 5.800 6.028 403,430 +0.27(+4.77%)
Oct 20, 2022 5.745 5.836 5.736 5.754 491,966 +0.10(+1.78%)
Oct 19, 2022 5.589 5.708 5.580 5.653 339,541 +0.06(+1.15%)
Oct 18, 2022 5.544 5.589 5.470 5.589 371,408 +0.16(+2.86%)
Oct 17, 2022 5.379 5.544 5.379 5.434 418,775 +0.14(+2.59%)
Oct 14, 2022 5.397 5.416 5.288 5.297 849,397 -0.13(-2.36%)
Oct 13, 2022 5.434 5.521 5.384 5.425 430,690 +0.02(+0.34%)
Oct 12, 2022 5.571 5.571 5.406 5.406 668,065 -0.16(-2.96%)
Oct 11, 2022 5.763 5.772 5.571 5.571 545,104 -0.19(-3.33%)
Oct 10, 2022 5.717 5.795 5.699 5.763 500,250 +0.16(+2.77%)
Oct 07, 2022 5.736 5.749 5.599 5.608 746,674 -0.09(-1.60%)
Oct 06, 2022 5.708 5.754 5.663 5.699 803,585 +0.01(+0.16%)
Oct 05, 2022 5.708 5.759 5.672 5.690 620,697 -0.11(-1.89%)
Oct 04, 2022 5.974 5.992 5.745 5.800 866,688 -0.11(-1.86%)
Oct 03, 2022 5.727 5.978 5.704 5.910 983,387 +0.48(+8.94%)
Sep 30, 2022 5.370 5.507 5.352 5.425 900,687 +0.06(+1.19%)
Sep 29, 2022 5.297 5.370 5.223 5.361 645,763 -0.02(-0.34%)
Sep 28, 2022 5.370 5.425 5.329 5.379 426,981 +0.07(+1.38%)
Sep 27, 2022 5.470 5.498 5.297 5.306 997,342 -0.14(-2.52%)
Sep 26, 2022 5.635 5.653 5.425 5.443 684,537 -0.35(-6.00%)
Sep 23, 2022 5.910 5.910 5.754 5.791 507,659 -0.23(-3.80%)
Sep 22, 2022 5.809 6.047 5.809 6.019 457,541 +0.23(+3.95%)
Sep 21, 2022 5.855 5.900 5.772 5.791 330,359 -0.01(-0.16%)
Sep 20, 2022 5.791 5.846 5.768 5.800 266,393 -0.04(-0.63%)
Sep 19, 2022 5.626 5.846 5.599 5.836 284,440 +0.18(+3.24%)
Sep 16, 2022 5.617 5.699 5.585 5.653 578,000 +0.01(+0.16%)
Sep 15, 2022 5.818 5.818 5.644 5.644 385,416 -0.19(-3.29%)
Sep 14, 2022 5.864 5.887 5.823 5.836 252,945 +0.03(+0.47%)
Sep 13, 2022 5.937 5.992 5.809 5.809 501,590 -0.24(-3.93%)
Sep 12, 2022 6.065 6.102 6.042 6.047 395,393 +0.05(+0.92%)
Sep 09, 2022 5.964 6.056 5.919 5.992 272,996 +0.05(+0.92%)
Sep 08, 2022 5.992 6.038 5.864 5.937 312,168 -0.13(-2.11%)
Sep 07, 2022 5.992 6.093 5.919 6.065 208,627 +0.11(+1.84%)
Sep 06, 2022 6.010 6.024 5.905 5.955 669,125 -0.20(-3.27%)
Sep 02, 2022 6.138 6.202 6.102 6.157 669,346 +0.11(+1.82%)
Sep 01, 2022 6.111 6.147 5.974 6.047 400,401 +0.05(+0.76%)
Aug 31, 2022 5.992 6.097 5.983 6.001 395,423 -0.05(-0.91%)
Aug 30, 2022 6.230 6.234 6.056 6.056 258,473 -0.15(-2.36%)
Aug 29, 2022 6.166 6.266 6.166 6.202 292,344 +0.04(+0.59%)
Aug 26, 2022 6.184 6.248 6.157 6.166 323,757 +0.01(+0.15%)
Aug 25, 2022 6.221 6.239 6.129 6.157 277,189 -0.13(-2.04%)
Aug 24, 2022 6.294 6.349 6.248 6.285 333,169 -0.01(-0.15%)
Aug 23, 2022 6.248 6.349 6.221 6.294 320,142 +0.05(+0.88%)
Aug 22, 2022 6.083 6.239 6.056 6.239 491,751 +0.14(+2.25%)
Aug 19, 2022 6.056 6.170 6.001 6.102 458,332 -0.05(-0.89%)
Aug 18, 2022 6.303 6.303 6.106 6.157 280,038 -0.10(-1.61%)
Aug 17, 2022 5.964 6.271 5.964 6.257 519,128 +0.21(+3.48%)
Aug 16, 2022 6.056 6.120 6.001 6.047 526,931 -0.11(-1.78%)
Aug 15, 2022 6.211 6.216 6.115 6.157 343,402 -0.07(-1.17%)
Aug 12, 2022 6.211 6.245 6.175 6.230 364,774 +0.11(+1.79%)
Aug 11, 2022 6.321 6.321 6.111 6.120 494,647 -0.15(-2.34%)
Aug 10, 2022 6.312 6.367 6.211 6.266 288,961 -0.01(-0.15%)
Aug 09, 2022 6.349 6.367 6.239 6.275 742,406 +0.05(+0.73%)
Aug 08, 2022 6.285 6.303 6.207 6.230 566,129 +0.01(+0.15%)
Aug 05, 2022 6.083 6.221 6.033 6.221 632,450 +0.20(+3.34%)
Aug 04, 2022 5.928 6.056 5.896 6.019 356,099 +0.20(+3.46%)
Aug 03, 2022 5.864 5.873 5.749 5.818 420,149 -0.06(-1.09%)
Aug 02, 2022 5.928 5.964 5.864 5.882 424,086 -0.06(-1.08%)
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.