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 )

7.255 +0.215 (+3.05%)
Streaming Delayed Price Updated: 12:33 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 (%)
Feb 28, 2003 0.5068 0.5158 0.5045 0.5090 886,718 +0.01(+1.36%)
Feb 27, 2003 0.4999 0.5113 0.4908 0.5022 3,567,557 +0.01(+1.38%)
Feb 26, 2003 0.4999 0.5022 0.4908 0.4954 5,112,604 -0.00(-0.91%)
Feb 25, 2003 0.4954 0.5022 0.4772 0.4999 3,230,912 +0.00(+0.00%)
Feb 24, 2003 0.4886 0.5022 0.4886 0.4999 5,207,656 +0.02(+3.77%)
Feb 21, 2003 0.4749 0.4908 0.4727 0.4818 1,957,821 +0.01(+1.44%)
Feb 20, 2003 0.4727 0.4795 0.4568 0.4749 472,623 +0.01(+2.96%)
Feb 19, 2003 0.4840 0.4886 0.4590 0.4613 703,214 -0.03(-6.88%)
Feb 18, 2003 0.4795 0.4999 0.4795 0.4954 2,843,660 +0.03(+5.83%)
Feb 14, 2003 0.4727 0.4818 0.4613 0.4681 660,968 -0.00(-0.96%)
Feb 13, 2003 0.4999 0.4999 0.4658 0.4727 1,512,042 -0.02(-5.02%)
Feb 12, 2003 0.4954 0.4999 0.4886 0.4977 1,288,052 +0.01(+1.39%)
Feb 11, 2003 0.4908 0.5090 0.4908 0.4908 1,587,292 -0.00(-0.46%)
Feb 10, 2003 0.4795 0.4954 0.4681 0.4931 1,607,535 -0.00(-0.46%)
Feb 07, 2003 0.5136 0.5136 0.4954 0.4954 413,655 -0.02(-3.54%)
Feb 06, 2003 0.4818 0.5181 0.4818 0.5136 1,444,273 +0.01(+2.73%)
Feb 05, 2003 0.5272 0.5272 0.4999 0.4999 556,234 -0.02(-4.35%)
Feb 04, 2003 0.5340 0.5340 0.5181 0.5227 66,888 -0.03(-5.35%)
Feb 03, 2003 0.5681 0.5727 0.5386 0.5522 242,912 +0.00(+0.00%)
Jan 31, 2003 0.5340 0.5613 0.5340 0.5522 823,790 +0.01(+2.53%)
Jan 30, 2003 0.5454 0.5522 0.5386 0.5386 374,490 -0.02(-2.87%)
Jan 29, 2003 0.5249 0.5613 0.5136 0.5545 4,224,125 +0.03(+5.17%)
Jan 28, 2003 0.5408 0.5408 0.4999 0.5272 785,945 +0.00(+0.43%)
Jan 27, 2003 0.5340 0.5681 0.5227 0.5249 221,349 -0.03(-4.94%)
Jan 24, 2003 0.5908 0.5908 0.5363 0.5522 280,757 -0.04(-6.18%)
Jan 23, 2003 0.5908 0.6022 0.5886 0.5886 719,496 +0.03(+4.86%)
Jan 22, 2003 0.5636 0.5817 0.5522 0.5613 1,939,779 -0.01(-2.37%)
Jan 21, 2003 0.6022 0.6136 0.5636 0.5749 3,116,937 -0.05(-7.66%)
Jan 17, 2003 0.6386 0.6386 0.6136 0.6226 705,414 -0.04(-5.52%)
Jan 16, 2003 0.6590 0.6817 0.6567 0.6590 1,791,479 -0.01(-1.36%)
Jan 15, 2003 0.6908 0.6908 0.6613 0.6681 1,155,594 -0.02(-3.61%)
Jan 14, 2003 0.6931 0.7045 0.6817 0.6931 664,488 +0.00(+0.00%)
Jan 13, 2003 0.7113 0.7113 0.6908 0.6931 798,266 -0.02(-3.17%)
Jan 10, 2003 0.7045 0.7226 0.7045 0.7158 1,427,551 +0.02(+3.28%)
Jan 09, 2003 0.6635 0.6931 0.6635 0.6931 1,031,498 +0.03(+4.45%)
Jan 08, 2003 0.6545 0.6749 0.6522 0.6635 1,904,574 +0.00(+0.00%)
Jan 07, 2003 0.6795 0.6817 0.6476 0.6635 596,719 -0.03(-3.95%)
Jan 06, 2003 0.6704 0.6931 0.6476 0.6908 1,913,376 +0.06(+8.96%)
Jan 03, 2003 0.6704 0.6704 0.6317 0.6340 532,911 -0.02(-3.79%)
Jan 02, 2003 0.6499 0.6567 0.6386 0.6590 1,739,992 +0.02(+3.20%)
Dec 31, 2002 0.6136 0.6386 0.6136 0.6386 267,115 +0.01(+1.08%)
Dec 30, 2002 0.6295 0.6363 0.6249 0.6317 163,261 +0.02(+2.96%)
Dec 27, 2002 0.6249 0.6249 0.6090 0.6136 161,941 -0.02(-3.23%)
Dec 26, 2002 0.6476 0.6476 0.6249 0.6340 159,741 -0.04(-5.42%)
Dec 24, 2002 0.6317 0.6704 0.6317 0.6704 119,255 +0.02(+2.43%)
Dec 23, 2002 0.6499 0.6817 0.6249 0.6545 631,924 -0.05(-7.40%)
Dec 20, 2002 0.6476 0.7067 0.6476 0.7067 5,653,876 +0.10(+17.36%)
Dec 19, 2002 0.5590 0.6090 0.5590 0.6022 3,900,681 +0.05(+9.05%)
Dec 18, 2002 0.5113 0.5658 0.5022 0.5522 1,800,720 +0.04(+7.52%)
Dec 17, 2002 0.5068 0.5158 0.4999 0.5136 295,719 +0.01(+2.73%)
Dec 16, 2002 0.4954 0.5113 0.4886 0.4999 359,088 +0.01(+2.80%)
Dec 13, 2002 0.4727 0.5090 0.4590 0.4863 1,835,045 +0.03(+6.47%)
Dec 12, 2002 0.4658 0.4681 0.4522 0.4568 2,277,304 -0.00(-0.49%)
Dec 11, 2002 0.4522 0.4613 0.4363 0.4590 766,582 +0.01(+2.54%)
Dec 10, 2002 0.4318 0.4477 0.4249 0.4477 1,073,743 +0.02(+3.68%)
Dec 09, 2002 0.4363 0.4409 0.4318 0.4318 261,835 -0.01(-3.06%)
Dec 06, 2002 0.4545 0.4545 0.4409 0.4454 303,200 +0.01(+2.62%)
Dec 05, 2002 0.4499 0.4499 0.4295 0.4340 847,113 -0.01(-2.05%)
Dec 04, 2002 0.4431 0.4522 0.4386 0.4431 2,449,367 -0.00(-1.02%)
Dec 03, 2002 0.4658 0.4658 0.4454 0.4477 1,532,725 -0.02(-4.37%)
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.