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 (%)
May 31, 2002 1.373 1.373 1.288 1.290 500,455 -0.08(-5.83%)
May 28, 2002 1.382 1.382 1.368 1.370 1,921,257 +0.01(+0.84%)
May 27, 2002 1.359 1.386 1.142 1.359 574,013 +0.00(+0.00%)
May 24, 2002 1.359 1.386 1.142 1.359 574,013 +0.01(+0.68%)
May 23, 2002 1.329 1.352 1.302 1.350 850,292 -0.00(-0.17%)
May 22, 2002 1.370 1.373 1.334 1.352 1,919,506 -0.00(-0.34%)
May 21, 2002 1.370 1.370 1.350 1.357 998,721 +0.02(+1.54%)
May 20, 2002 1.352 1.354 1.332 1.336 824,897 -0.01(-0.85%)
May 17, 2002 1.382 1.405 1.302 1.348 2,174,769 -0.05(-3.28%)
May 16, 2002 1.368 1.402 1.368 1.393 3,803,109 +0.08(+6.09%)
May 15, 2002 1.313 1.338 1.302 1.313 4,993,168 +0.00(+0.00%)
May 14, 2002 1.268 1.313 1.268 1.313 5,121,894 +0.04(+3.23%)
May 13, 2002 1.322 1.325 1.268 1.272 4,154,260 -0.05(-3.63%)
May 10, 2002 1.354 1.354 1.306 1.320 3,027,250 -0.03(-2.53%)
May 09, 2002 1.393 1.393 1.350 1.354 1,824,494 -0.04(-2.79%)
May 08, 2002 1.368 1.421 1.366 1.393 2,845,983 +0.03(+2.01%)
May 07, 2002 1.398 1.400 1.366 1.366 2,270,219 -0.02(-1.16%)
May 06, 2002 1.405 1.407 1.370 1.382 559,564 -0.05(-3.20%)
May 03, 2002 1.485 1.485 1.407 1.427 3,955,479 -0.05(-3.40%)
May 02, 2002 1.601 1.603 1.478 1.478 1,368,699 -0.12(-7.70%)
May 01, 2002 1.633 1.633 1.576 1.601 363,410 -0.03(-1.68%)
Apr 30, 2002 1.633 1.633 1.610 1.628 1,123,944 +0.01(+0.56%)
Apr 29, 2002 1.635 1.635 1.608 1.619 927,790 +0.01(+0.42%)
Apr 26, 2002 1.690 1.692 1.612 1.612 562,191 -0.09(-5.23%)
Apr 25, 2002 1.724 1.724 1.679 1.702 366,912 -0.05(-2.61%)
Apr 24, 2002 1.690 1.747 1.690 1.747 680,846 +0.05(+2.96%)
Apr 23, 2002 1.759 1.759 1.679 1.697 910,714 -0.06(-3.51%)
Apr 22, 2002 1.743 1.759 1.665 1.759 1,082,787 +0.02(+0.92%)
Apr 19, 2002 1.759 1.759 1.731 1.743 175,137 -0.01(-0.78%)
Apr 18, 2002 1.779 1.779 1.731 1.756 846,351 -0.05(-2.53%)
Apr 17, 2002 1.807 1.827 1.797 1.802 1,534,204 -0.00(-0.13%)
Apr 16, 2002 1.866 1.868 1.804 1.804 1,010,543 -0.03(-1.74%)
Apr 15, 2002 1.873 1.873 1.797 1.836 2,303,495 -0.05(-2.55%)
Apr 12, 2002 1.861 1.907 1.857 1.884 829,275 +0.03(+1.85%)
Apr 11, 2002 1.932 1.932 1.850 1.850 1,090,668 -0.08(-4.14%)
Apr 10, 2002 1.850 1.934 1.850 1.930 2,505,779 +0.09(+5.10%)
Apr 09, 2002 1.850 1.850 1.804 1.836 2,063,119 +0.04(+2.16%)
Apr 08, 2002 1.793 1.804 1.738 1.797 1,701,022 -0.04(-2.11%)
Apr 05, 2002 1.804 1.845 1.784 1.836 825,335 +0.05(+2.81%)
Apr 04, 2002 1.713 1.786 1.713 1.786 891,449 +0.05(+2.89%)
Apr 03, 2002 1.747 1.779 1.736 1.736 1,024,554 -0.00(-0.26%)
Apr 02, 2002 1.781 1.797 1.740 1.740 2,258,397 -0.03(-1.68%)
Apr 01, 2002 1.690 1.781 1.683 1.770 1,116,939 -0.01(-0.64%)
Mar 29, 2002 1.722 1.781 1.708 1.781 514,904 +0.00(+0.00%)
Mar 28, 2002 1.722 1.781 1.708 1.781 514,904 +0.08(+4.84%)
Mar 27, 2002 1.679 1.731 1.679 1.699 2,803,950 +0.03(+1.78%)
Mar 26, 2002 1.663 1.713 1.649 1.670 1,958,912 +0.01(+0.41%)
Mar 25, 2002 1.667 1.736 1.654 1.663 707,555 -0.03(-1.62%)
Mar 22, 2002 1.688 1.702 1.644 1.690 1,561,350 -0.02(-1.20%)
Mar 21, 2002 1.736 1.743 1.679 1.711 941,801 -0.04(-2.09%)
Mar 20, 2002 1.781 1.791 1.738 1.747 3,005,358 -0.05(-2.55%)
Mar 19, 2002 1.827 1.827 1.754 1.793 1,484,727 -0.03(-1.88%)
Mar 18, 2002 1.839 1.839 1.768 1.827 8,144,329 +0.01(+0.63%)
Mar 15, 2002 1.804 1.827 1.797 1.816 503,520 +0.02(+1.27%)
Mar 14, 2002 1.861 1.861 1.784 1.793 1,837,629 -0.08(-4.03%)
Mar 13, 2002 1.861 1.884 1.857 1.868 855,108 +0.01(+0.74%)
Mar 12, 2002 1.804 1.857 1.804 1.855 681,722 +0.03(+1.88%)
Mar 11, 2002 1.827 1.855 1.807 1.820 1,787,277 -0.01(-0.38%)
Mar 08, 2002 1.804 1.839 1.793 1.827 2,045,605 +0.02(+0.88%)
Mar 07, 2002 1.816 1.861 1.786 1.811 2,357,787 +0.02(+1.02%)
Mar 06, 2002 1.786 1.823 1.781 1.793 947,055 -0.02(-0.88%)
Mar 05, 2002 1.841 1.850 1.804 1.809 1,105,993 -0.03(-1.74%)
Mar 04, 2002 1.855 1.855 1.781 1.841 2,499,211 -0.01(-0.74%)
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.