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 )

7.520 -0.040 (-0.53%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 7, 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, 2017 3.296 3.311 3.236 3.278 1,017,264 -0.02(-0.65%)
Feb 27, 2017 3.272 3.330 3.235 3.299 837,550 +0.00(+0.00%)
Feb 24, 2017 3.358 3.367 3.278 3.299 949,739 -0.10(-2.81%)
Feb 23, 2017 3.490 3.511 3.379 3.394 1,763,431 -0.02(-0.45%)
Feb 22, 2017 3.484 3.499 3.407 3.410 2,647,848 -0.02(-0.45%)
Feb 21, 2017 3.450 3.465 3.413 3.425 2,726,178 +0.04(+1.27%)
Feb 17, 2017 3.382 3.382 3.382 0 -0.06(-1.87%)
Feb 16, 2017 3.456 3.496 3.434 3.447 1,404,266 +0.10(+2.94%)
Feb 15, 2017 3.229 3.373 3.229 3.348 1,128,669 +0.13(+3.91%)
Feb 14, 2017 3.219 3.229 3.152 3.222 888,838 -0.04(-1.22%)
Feb 13, 2017 3.235 3.284 3.182 3.262 1,139,411 +0.05(+1.53%)
Feb 10, 2017 3.207 3.244 3.198 3.213 666,052 +0.06(+1.95%)
Feb 09, 2017 3.219 3.229 3.103 3.152 1,351,637 -0.08(-2.47%)
Feb 08, 2017 3.161 3.238 3.149 3.232 719,625 +0.03(+1.06%)
Feb 07, 2017 3.204 3.235 3.179 3.198 848,328 +0.04(+1.17%)
Feb 06, 2017 3.198 3.232 3.152 3.161 897,087 -0.05(-1.44%)
Feb 03, 2017 3.235 3.259 3.187 3.207 773,433 -0.01(-0.19%)
Feb 02, 2017 3.179 3.222 3.109 3.213 1,511,265 +0.09(+2.95%)
Feb 01, 2017 3.149 3.152 3.070 3.121 1,010,054 -0.02(-0.49%)
Jan 31, 2017 3.127 3.167 3.106 3.136 1,084,542 +0.09(+2.82%)
Jan 30, 2017 3.139 3.146 3.037 3.050 1,027,034 -0.10(-3.22%)
Jan 27, 2017 3.133 3.158 3.118 3.152 844,161 +0.04(+1.28%)
Jan 26, 2017 3.112 3.133 3.072 3.112 941,630 -0.03(-1.07%)
Jan 25, 2017 3.103 3.146 3.084 3.146 745,359 +0.05(+1.49%)
Jan 24, 2017 3.066 3.124 3.057 3.100 1,043,017 +0.01(+0.20%)
Jan 23, 2017 3.020 3.093 3.014 3.093 1,397,303 +0.10(+3.18%)
Jan 20, 2017 3.007 3.057 2.966 2.998 946,425 +0.02(+0.51%)
Jan 19, 2017 2.995 3.010 2.952 2.983 1,161,723 +0.00(+0.10%)
Jan 18, 2017 3.032 3.047 2.972 2.980 707,877 -0.05(-1.72%)
Jan 17, 2017 2.998 3.069 2.980 3.032 834,841 +0.06(+1.96%)
Jan 13, 2017 2.974 2.974 2.974 0 -0.06(-2.02%)
Jan 12, 2017 3.050 3.103 3.004 3.035 1,641,746 +0.12(+4.11%)
Jan 11, 2017 2.725 2.918 2.722 2.915 1,575,724 +0.14(+4.86%)
Jan 10, 2017 2.768 2.797 2.755 2.780 1,508,782 +0.03(+1.12%)
Jan 09, 2017 2.737 2.786 2.725 2.749 1,499,230 -0.02(-0.89%)
Jan 06, 2017 2.734 2.783 2.728 2.774 1,316,013 +0.02(+0.78%)
Jan 05, 2017 2.789 2.792 2.728 2.752 1,678,684 -0.02(-0.88%)
Jan 04, 2017 2.743 2.797 2.737 2.777 1,441,849 +0.04(+1.35%)
Jan 03, 2017 2.660 2.743 2.654 2.740 2,481,735 +0.14(+5.19%)
Dec 30, 2016 2.605 2.605 2.605 0 +0.00(+0.12%)
Dec 29, 2016 2.537 2.611 2.537 2.602 1,028,238 +0.07(+2.67%)
Dec 28, 2016 2.510 2.565 2.510 2.534 898,461 -0.01(-0.48%)
Dec 27, 2016 2.519 2.559 2.504 2.547 1,021,262 +0.05(+2.09%)
Dec 23, 2016 2.494 2.494 2.494 0 -0.00(-0.12%)
Dec 22, 2016 2.464 2.504 2.436 2.497 678,904 +0.04(+1.50%)
Dec 21, 2016 2.491 2.501 2.452 2.461 902,022 -0.02(-0.99%)
Dec 20, 2016 2.473 2.493 2.448 2.485 951,321 +0.01(+0.37%)
Dec 19, 2016 2.571 2.571 2.470 2.476 1,315,838 -0.09(-3.47%)
Dec 16, 2016 2.562 2.633 2.548 2.565 984,470 +0.01(+0.24%)
Dec 15, 2016 2.473 2.574 2.451 2.559 1,970,809 +0.04(+1.46%)
Dec 14, 2016 2.639 2.645 2.513 2.522 1,975,093 -0.12(-4.53%)
Dec 13, 2016 2.630 2.685 2.599 2.642 1,298,474 +0.03(+1.06%)
Dec 12, 2016 2.587 2.636 2.565 2.614 1,686,924 +0.01(+0.24%)
Dec 09, 2016 2.590 2.641 2.577 2.608 1,906,382 +0.00(+0.12%)
Dec 08, 2016 2.590 2.626 2.540 2.605 2,172,360 +0.01(+0.47%)
Dec 07, 2016 2.528 2.596 2.525 2.593 1,862,676 +0.10(+4.20%)
Dec 06, 2016 2.424 2.501 2.418 2.488 1,072,224 +0.02(+0.75%)
Dec 05, 2016 2.439 2.473 2.430 2.470 1,073,702 +0.03(+1.39%)
Dec 02, 2016 2.442 2.504 2.399 2.436 2,413,545 +0.02(+0.63%)
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.