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 )

7.560 +0.050 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Mar 31, 2004 0.8363 0.8749 0.8181 0.8749 2,350,354 +0.04(+4.62%)
Mar 30, 2004 0.8363 0.8408 0.8181 0.8363 2,830,458 +0.01(+0.82%)
Mar 29, 2004 0.8453 0.8590 0.8249 0.8294 1,325,017 -0.01(-0.82%)
Mar 26, 2004 0.8090 0.8408 0.7999 0.8363 2,028,671 +0.02(+2.51%)
Mar 25, 2004 0.8090 0.8294 0.7976 0.8158 3,411,336 +0.01(+1.13%)
Mar 24, 2004 0.8294 0.8294 0.7953 0.8067 1,409,508 -0.03(-4.05%)
Mar 23, 2004 0.8862 0.8862 0.8272 0.8408 1,872,890 -0.02(-2.63%)
Mar 22, 2004 0.8635 0.8749 0.8522 0.8635 616,082 -0.01(-1.30%)
Mar 19, 2004 0.8862 0.8953 0.8635 0.8749 540,392 -0.01(-1.28%)
Mar 18, 2004 0.8635 0.8862 0.8499 0.8862 1,148,113 +0.03(+3.17%)
Mar 17, 2004 0.8772 0.8817 0.8453 0.8590 790,785 -0.01(-1.56%)
Mar 16, 2004 0.8681 0.8749 0.8499 0.8726 988,372 +0.02(+2.13%)
Mar 15, 2004 0.8772 0.8862 0.8431 0.8544 1,697,747 -0.03(-3.84%)
Mar 12, 2004 0.8522 0.8908 0.8453 0.8885 1,832,845 +0.06(+7.12%)
Mar 11, 2004 0.8658 0.8862 0.8272 0.8294 2,088,079 -0.05(-6.17%)
Mar 10, 2004 0.9135 0.9317 0.8681 0.8840 3,105,055 -0.03(-2.99%)
Mar 09, 2004 0.9362 0.9544 0.9022 0.9112 1,930,978 -0.02(-2.67%)
Mar 08, 2004 0.9544 0.9635 0.9271 0.9362 2,351,234 +0.01(+0.73%)
Mar 05, 2004 0.8953 0.9385 0.8953 0.9294 1,226,444 +0.04(+4.60%)
Mar 04, 2004 0.9067 0.9090 0.8862 0.8885 976,930 -0.02(-2.01%)
Mar 03, 2004 0.9090 0.9271 0.8567 0.9067 1,699,947 +0.01(+1.53%)
Mar 02, 2004 0.8976 0.8976 0.8612 0.8931 2,649,594 +0.00(+0.51%)
Mar 01, 2004 0.8749 0.9022 0.8522 0.8885 2,141,326 +0.04(+4.27%)
Feb 27, 2004 0.8635 0.8635 0.8408 0.8522 975,610 +0.00(+0.54%)
Feb 26, 2004 0.8499 0.8658 0.8363 0.8476 2,412,842 -0.01(-1.32%)
Feb 25, 2004 0.8658 0.8658 0.8294 0.8590 1,717,549 -0.00(-0.53%)
Feb 24, 2004 0.8408 0.8635 0.8181 0.8635 965,489 +0.02(+2.15%)
Feb 23, 2004 0.8612 0.8726 0.8317 0.8453 304,960 -0.00(-0.53%)
Feb 20, 2004 0.7726 0.8544 0.7613 0.8499 2,959,396 +0.05(+6.55%)
Feb 19, 2004 0.8067 0.8294 0.7863 0.7976 5,152,209 -0.05(-6.40%)
Feb 18, 2004 0.8976 0.8976 0.8363 0.8522 2,656,635 -0.03(-3.10%)
Feb 17, 2004 0.8908 0.9090 0.8681 0.8794 2,808,895 -0.03(-3.73%)
Feb 13, 2004 0.9317 0.9317 0.8862 0.9135 1,625,577 -0.01(-0.99%)
Feb 12, 2004 0.9271 0.9612 0.9181 0.9226 2,049,794 -0.00(-0.25%)
Feb 11, 2004 0.8499 0.9385 0.8453 0.9249 2,950,594 +0.07(+8.53%)
Feb 10, 2004 0.8453 0.8658 0.8363 0.8522 3,171,944 -0.01(-1.06%)
Feb 09, 2004 0.8976 0.8999 0.8453 0.8612 3,419,697 -0.03(-3.32%)
Feb 06, 2004 0.8135 0.8976 0.8090 0.8908 4,741,194 +0.06(+7.69%)
Feb 05, 2004 0.8862 0.8931 0.8090 0.8272 2,011,509 -0.05(-5.70%)
Feb 04, 2004 0.8885 0.9135 0.8544 0.8772 2,925,071 -0.00(-0.26%)
Feb 03, 2004 0.8999 0.9022 0.8749 0.8794 1,801,161 -0.03(-3.25%)
Feb 02, 2004 0.8749 0.9249 0.8340 0.9090 3,852,275 +0.01(+1.27%)
Jan 30, 2004 0.8976 0.9022 0.8635 0.8976 1,852,207 -0.02(-1.74%)
Jan 29, 2004 0.9317 0.9431 0.8931 0.9135 2,921,110 -0.06(-6.29%)
Jan 28, 2004 1.014 1.027 0.9749 0.9749 1,036,338 -0.04(-3.81%)
Jan 27, 2004 1.027 1.057 0.9817 1.014 1,509,842 -0.01(-1.33%)
Jan 26, 2004 1.034 1.073 1.023 1.027 1,946,820 +0.00(+0.00%)
Jan 23, 2004 0.9953 1.045 0.9885 1.027 1,620,296 +0.04(+3.91%)
Jan 22, 2004 0.9953 1.002 0.9726 0.9885 1,984,225 -0.03(-2.90%)
Jan 21, 2004 1.014 1.023 0.9885 1.018 585,278 -0.01(-0.88%)
Jan 20, 2004 1.125 1.125 0.9930 1.027 989,692 +0.02(+2.26%)
Jan 16, 2004 1.004 1.016 0.9930 1.004 579,557 -0.00(-0.45%)
Jan 15, 2004 1.036 1.048 0.9976 1.009 1,328,977 -0.04(-3.90%)
Jan 14, 2004 1.086 1.086 1.023 1.050 1,053,501 -0.03(-3.14%)
Jan 13, 2004 1.129 1.129 1.068 1.084 943,046 -0.04(-3.44%)
Jan 12, 2004 1.093 1.125 1.091 1.123 1,236,565 +0.04(+3.35%)
Jan 09, 2004 1.077 1.107 1.068 1.086 4,408,510 +0.02(+1.70%)
Jan 08, 2004 1.043 1.077 1.043 1.068 1,324,577 +0.02(+1.95%)
Jan 07, 2004 1.068 1.079 1.036 1.048 1,686,305 -0.02(-2.12%)
Jan 06, 2004 1.113 1.120 1.066 1.070 1,521,283 -0.03(-2.48%)
Jan 05, 2004 1.086 1.118 1.079 1.098 4,192,441 +0.00(+0.00%)
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.