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 (%)
Nov 29, 2002 0.4888 0.4933 0.4865 0.4865 482,065 +0.01(+2.40%)
Nov 27, 2002 0.4568 0.4819 0.4522 0.4751 322,690 +0.03(+6.12%)
Nov 26, 2002 0.4796 0.4796 0.4454 0.4476 4,124,486 -0.02(-4.39%)
Nov 25, 2002 0.4796 0.4842 0.4682 0.4682 4,211,180 -0.02(-3.30%)
Nov 22, 2002 0.4888 0.4956 0.4636 0.4842 1,787,277 -0.01(-1.85%)
Nov 21, 2002 0.5139 0.5184 0.4933 0.4933 2,635,818 -0.01(-1.37%)
Nov 20, 2002 0.5116 0.5116 0.4933 0.5002 1,375,704 +0.01(+2.34%)
Nov 19, 2002 0.4933 0.5025 0.4842 0.4888 734,701 -0.00(-0.47%)
Nov 18, 2002 0.5025 0.5025 0.4910 0.4910 73,995 +0.01(+2.38%)
Nov 15, 2002 0.4796 0.4819 0.4728 0.4796 89,757 +0.00(+0.00%)
Nov 14, 2002 0.4751 0.4796 0.4705 0.4796 490,384 +0.01(+2.44%)
Nov 13, 2002 0.4728 0.4728 0.4591 0.4682 201,845 -0.00(-0.97%)
Nov 12, 2002 0.4842 0.4842 0.4682 0.4728 209,727 -0.01(-2.36%)
Nov 11, 2002 0.4933 0.5002 0.4796 0.4842 1,244,351 +0.01(+2.91%)
Nov 08, 2002 0.4796 0.4979 0.4705 0.4705 1,992,188 -0.01(-1.90%)
Nov 07, 2002 0.5025 0.5025 0.4796 0.4796 648,446 -0.01(-2.33%)
Nov 06, 2002 0.5025 0.5025 0.4842 0.4910 156,310 -0.02(-4.44%)
Nov 05, 2002 0.5207 0.5207 0.5070 0.5139 1,285,508 -0.03(-5.46%)
Nov 04, 2002 0.5459 0.5527 0.5253 0.5436 911,590 +0.02(+3.93%)
Nov 01, 2002 0.5184 0.5459 0.5139 0.5230 183,456 -0.00(-0.43%)
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%)
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.