Skip to main content

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.720 -0.160 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.950 4.096 3.889 3.996 2,359,515 +0.12(+2.97%)
Mar 30, 2020 3.889 3.943 3.789 3.881 1,080,341 +0.05(+1.30%)
Mar 27, 2020 3.912 4.092 3.785 3.831 3,113,869 -0.39(-9.27%)
Mar 26, 2020 3.935 4.492 3.889 4.223 1,967,434 +0.58(+16.03%)
Mar 25, 2020 3.409 3.689 3.179 3.639 4,991,893 +0.26(+7.85%)
Mar 24, 2020 3.436 3.655 3.282 3.374 1,165,731 +0.16(+4.89%)
Mar 23, 2020 3.728 3.755 3.182 3.217 1,670,548 -0.56(-14.75%)
Mar 20, 2020 4.231 4.265 3.716 3.774 4,492,109 -0.06(-1.50%)
Mar 19, 2020 3.597 3.948 3.413 3.831 945,861 +0.10(+2.78%)
Mar 18, 2020 4.023 4.173 3.459 3.728 1,194,234 -0.74(-16.58%)
Mar 17, 2020 4.323 4.492 4.146 4.469 1,477,436 +0.31(+7.58%)
Mar 16, 2020 4.088 4.480 4.004 4.154 1,626,263 -0.57(-12.10%)
Mar 13, 2020 4.684 4.799 4.265 4.726 2,248,529 +0.60(+14.41%)
Mar 12, 2020 4.442 4.503 3.954 4.131 2,439,331 -0.80(-16.20%)
Mar 11, 2020 5.359 5.386 4.722 4.929 2,402,175 -0.52(-9.58%)
Mar 10, 2020 5.463 5.490 5.152 5.451 1,913,787 +0.46(+9.15%)
Mar 09, 2020 5.110 5.221 4.994 4.994 1,290,825 -0.76(-13.15%)
Mar 06, 2020 5.666 5.824 5.586 5.751 2,702,298 -0.33(-5.49%)
Mar 05, 2020 6.311 6.340 6.039 6.085 2,311,543 -0.33(-5.15%)
Mar 04, 2020 6.373 6.472 6.319 6.415 2,211,883 +0.24(+3.92%)
Mar 03, 2020 6.323 6.530 6.119 6.173 2,935,117 -0.13(-2.07%)
Mar 02, 2020 6.192 6.369 6.177 6.304 2,878,062 +0.21(+3.53%)
Feb 28, 2020 5.912 6.123 5.801 6.089 3,062,553 -0.05(-0.81%)
Feb 27, 2020 6.100 6.403 6.083 6.138 2,817,462 -0.07(-1.05%)
Feb 26, 2020 6.392 6.492 6.204 6.204 2,552,653 -0.13(-2.06%)
Feb 25, 2020 6.472 6.476 6.319 6.334 1,107,749 -0.10(-1.61%)
Feb 24, 2020 6.522 6.530 6.400 6.438 984,664 -0.28(-4.17%)
Feb 21, 2020 6.595 6.791 6.576 6.718 2,363,404 +0.07(+0.98%)
Feb 20, 2020 6.737 6.757 6.565 6.653 3,640,163 -0.23(-3.40%)
Feb 19, 2020 6.791 6.887 6.714 6.887 1,272,122 +0.12(+1.76%)
Feb 18, 2020 6.799 6.814 6.757 6.768 1,139,266 -0.00(-0.06%)
Feb 14, 2020 6.891 6.910 6.710 6.772 1,077,116 -0.11(-1.56%)
Feb 13, 2020 6.837 6.949 6.783 6.879 1,402,439 +0.10(+1.41%)
Feb 12, 2020 6.649 6.822 6.607 6.783 2,104,633 +0.24(+3.64%)
Feb 11, 2020 6.496 6.618 6.480 6.545 2,060,587 +0.16(+2.46%)
Feb 10, 2020 6.465 6.511 6.311 6.388 2,485,302 -0.15(-2.23%)
Feb 07, 2020 6.707 6.707 6.522 6.534 1,162,295 -0.14(-2.07%)
Feb 06, 2020 6.753 6.757 6.641 6.672 1,282,325 -0.11(-1.64%)
Feb 05, 2020 6.933 6.941 6.712 6.783 1,959,255 +0.00(+0.06%)
Feb 04, 2020 6.952 6.968 6.741 6.780 3,382,111 +0.05(+0.74%)
Feb 03, 2020 6.830 6.845 6.703 6.730 2,339,554 +0.17(+2.63%)
Jan 31, 2020 6.545 6.632 6.526 6.557 1,604,603 -0.09(-1.39%)
Jan 30, 2020 6.588 6.664 6.492 6.649 1,473,844 -0.15(-2.15%)
Jan 29, 2020 6.883 6.883 6.758 6.795 1,151,863 -0.06(-0.90%)
Jan 28, 2020 6.722 6.876 6.699 6.856 2,238,656 +0.15(+2.29%)
Jan 27, 2020 6.718 6.791 6.674 6.703 2,364,047 -0.15(-2.13%)
Jan 24, 2020 6.914 6.925 6.799 6.849 971,097 +0.00(+0.00%)
Jan 23, 2020 6.803 6.895 6.768 6.849 1,044,735 +0.04(+0.62%)
Jan 22, 2020 6.830 6.849 6.745 6.806 1,150,935 +0.02(+0.34%)
Jan 21, 2020 6.902 6.902 6.768 6.783 2,135,516 -0.02(-0.34%)
Jan 17, 2020 6.714 6.860 6.691 6.806 1,442,320 +0.12(+1.72%)
Jan 16, 2020 6.768 6.791 6.657 6.691 1,664,984 -0.18(-2.57%)
Jan 15, 2020 6.833 6.899 6.795 6.868 1,659,105 -0.03(-0.39%)
Jan 14, 2020 6.891 6.931 6.822 6.895 1,990,537 +0.08(+1.18%)
Jan 13, 2020 6.676 6.814 6.672 6.814 1,619,847 +0.17(+2.48%)
Jan 10, 2020 6.664 6.780 6.645 6.649 2,428,005 +0.05(+0.81%)
Jan 09, 2020 6.449 6.595 6.396 6.595 1,861,712 +0.17(+2.63%)
Jan 08, 2020 6.419 6.469 6.373 6.426 2,078,652 -0.03(-0.48%)
Jan 07, 2020 6.403 6.472 6.321 6.457 2,054,252 -0.02(-0.30%)
Jan 06, 2020 6.522 6.580 6.461 6.476 2,601,177 +0.03(+0.54%)
Jan 03, 2020 6.449 6.469 6.361 6.442 1,467,326 -0.04(-0.65%)
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.