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 )

7.080 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2022 5.800 5.932 5.749 5.818 483,147 -0.09(-1.55%)
Jun 29, 2022 5.974 6.010 5.868 5.910 301,662 +0.04(+0.62%)
Jun 28, 2022 6.038 6.083 5.864 5.873 371,335 -0.12(-1.98%)
Jun 27, 2022 5.846 6.070 5.846 5.992 465,740 +0.12(+2.02%)
Jun 24, 2022 5.864 5.937 5.800 5.873 526,489 +0.01(+0.16%)
Jun 23, 2022 6.019 6.028 5.836 5.864 667,054 -0.16(-2.58%)
Jun 22, 2022 5.992 6.061 5.960 6.019 467,702 +0.04(+0.61%)
Jun 21, 2022 6.028 6.083 5.964 5.983 460,553 +0.01(+0.15%)
Jun 17, 2022 6.010 6.111 5.974 5.974 2,173,453 -0.09(-1.51%)
Jun 16, 2022 6.065 6.093 6.015 6.065 522,571 -0.10(-1.63%)
Jun 15, 2022 6.093 6.239 6.047 6.166 556,506 +0.18(+3.06%)
Jun 14, 2022 6.065 6.106 5.919 5.983 641,101 -0.02(-0.30%)
Jun 13, 2022 6.065 6.093 5.951 6.001 562,183 -0.23(-3.67%)
Jun 10, 2022 6.303 6.312 6.221 6.230 436,600 -0.24(-3.68%)
Jun 09, 2022 6.486 6.587 6.449 6.468 357,459 -0.07(-1.12%)
Jun 08, 2022 6.596 6.605 6.486 6.541 691,445 -0.05(-0.69%)
Jun 07, 2022 6.614 6.614 6.463 6.587 691,498 -0.19(-2.83%)
Jun 06, 2022 6.870 6.870 6.669 6.779 636,113 -0.09(-1.33%)
Jun 03, 2022 6.861 6.930 6.843 6.870 483,525 -0.10(-1.44%)
Jun 02, 2022 6.888 7.016 6.824 6.971 575,700 +0.08(+1.20%)
Jun 01, 2022 6.916 6.948 6.797 6.888 619,530 -0.07(-1.05%)
May 31, 2022 6.971 7.099 6.939 6.962 1,001,072 -0.13(-1.81%)
May 27, 2022 7.053 7.126 7.035 7.090 700,941 -0.07(-1.02%)
May 26, 2022 7.053 7.163 7.035 7.163 1,095,296 +0.01(+0.13%)
May 25, 2022 7.163 7.218 7.099 7.154 1,290,451 -0.04(-0.51%)
May 24, 2022 7.190 7.218 7.026 7.190 803,174 +0.09(+1.29%)
May 23, 2022 6.971 7.108 6.953 7.099 693,114 +0.26(+3.74%)
May 20, 2022 6.724 6.843 6.687 6.843 524,993 +0.15(+2.19%)
May 19, 2022 6.605 6.724 6.573 6.696 778,884 +0.26(+3.98%)
May 18, 2022 6.532 6.623 6.431 6.440 800,380 -0.06(-0.98%)
May 17, 2022 6.394 6.522 6.358 6.504 878,483 +0.27(+4.25%)
May 16, 2022 6.248 6.358 6.198 6.239 771,424 -0.02(-0.29%)
May 13, 2022 5.937 6.262 5.937 6.257 771,006 +0.35(+5.88%)
May 12, 2022 5.727 5.942 5.717 5.910 565,511 +0.16(+2.70%)
May 11, 2022 5.782 5.896 5.745 5.754 919,240 -0.04(-0.63%)
May 10, 2022 5.800 5.850 5.708 5.791 866,738 +0.09(+1.61%)
May 09, 2022 5.717 5.809 5.681 5.699 860,127 -0.10(-1.74%)
May 06, 2022 5.827 5.864 5.754 5.800 971,256 -0.03(-0.47%)
May 05, 2022 5.955 5.974 5.763 5.827 1,067,305 -0.20(-3.34%)
May 04, 2022 5.891 6.065 5.823 6.028 978,063 +0.04(+0.61%)
May 03, 2022 6.019 6.074 5.983 5.992 961,802 +0.10(+1.71%)
May 02, 2022 6.056 6.074 5.832 5.891 1,439,931 -0.31(-4.96%)
Apr 29, 2022 6.506 6.540 6.182 6.199 906,150 -0.16(-2.55%)
Apr 28, 2022 6.361 6.395 6.250 6.361 715,221 +0.03(+0.40%)
Apr 27, 2022 6.335 6.404 6.293 6.335 1,514,950 +0.11(+1.78%)
Apr 26, 2022 6.352 6.395 6.224 6.224 1,197,299 -0.17(-2.67%)
Apr 25, 2022 6.369 6.433 6.216 6.395 1,606,640 +0.03(+0.40%)
Apr 22, 2022 6.489 6.510 6.361 6.369 8,609,049 -0.12(-1.84%)
Apr 21, 2022 6.711 6.743 6.480 6.489 1,359,603 -0.20(-3.06%)
Apr 20, 2022 6.617 6.694 6.553 6.694 1,808,354 +0.11(+1.69%)
Apr 19, 2022 6.660 6.685 6.497 6.583 1,631,394 -0.14(-2.03%)
Apr 18, 2022 6.754 6.779 6.634 6.719 1,325,161 -0.01(-0.13%)
Apr 14, 2022 6.566 6.728 6.532 6.728 2,263,231 +0.09(+1.29%)
Apr 13, 2022 6.626 6.685 6.583 6.643 1,694,238 +0.09(+1.30%)
Apr 12, 2022 6.643 6.681 6.532 6.557 1,345,688 +0.05(+0.79%)
Apr 11, 2022 6.523 6.579 6.489 6.506 1,862,310 -0.02(-0.26%)
Apr 08, 2022 6.532 6.553 6.421 6.523 1,443,787 -0.02(-0.26%)
Apr 07, 2022 6.574 6.583 6.493 6.540 847,020 -0.08(-1.16%)
Apr 06, 2022 6.574 6.660 6.549 6.617 944,439 -0.04(-0.64%)
Apr 05, 2022 6.771 6.822 6.626 6.660 810,263 -0.14(-2.01%)
Apr 04, 2022 6.907 6.954 6.745 6.796 1,402,657 -0.04(-0.62%)
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.