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 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 29, 2005 1.252 1.279 1.250 1.257 969,889 +0.01(+0.91%)
Jul 28, 2005 1.218 1.273 1.216 1.245 865,155 +0.04(+3.01%)
Jul 27, 2005 1.184 1.216 1.148 1.209 1,061,422 +0.01(+0.57%)
Jul 26, 2005 1.157 1.204 1.136 1.202 1,783,558 +0.03(+2.52%)
Jul 25, 2005 1.232 1.232 1.148 1.173 3,090,533 -0.12(-9.47%)
Jul 22, 2005 1.316 1.316 1.234 1.295 825,110 -0.02(-1.89%)
Jul 21, 2005 1.352 1.352 1.309 1.320 420,696 -0.03(-2.35%)
Jul 20, 2005 1.286 1.354 1.263 1.352 450,180 +0.07(+5.12%)
Jul 19, 2005 1.341 1.352 1.250 1.286 1,264,729 -0.06(-4.39%)
Jul 18, 2005 1.334 1.354 1.329 1.345 1,159,115 +0.00(+0.17%)
Jul 15, 2005 1.359 1.363 1.329 1.343 1,279,251 +0.00(+0.17%)
Jul 14, 2005 1.348 1.363 1.329 1.341 4,200,362 -0.01(-0.51%)
Jul 13, 2005 1.350 1.418 1.336 1.348 1,435,912 +0.02(+1.37%)
Jul 12, 2005 1.275 1.345 1.275 1.329 3,843,914 +0.06(+5.03%)
Jul 11, 2005 1.241 1.282 1.241 1.266 321,683 +0.03(+2.77%)
Jul 08, 2005 1.227 1.245 1.204 1.232 384,171 +0.00(+0.18%)
Jul 07, 2005 1.170 1.261 1.159 1.229 1,180,237 +0.05(+4.04%)
Jul 06, 2005 1.211 1.227 1.182 1.182 1,627,337 -0.05(-3.88%)
Jul 05, 2005 1.248 1.270 1.229 1.229 794,746 -0.07(-5.42%)
Jul 01, 2005 1.286 1.313 1.286 1.300 1,036,338 +0.03(+1.96%)
Jun 30, 2005 1.266 1.295 1.261 1.275 1,162,635 +0.01(+0.90%)
Jun 29, 2005 1.245 1.273 1.245 1.263 899,040 +0.02(+1.46%)
Jun 28, 2005 1.243 1.254 1.225 1.245 1,794,560 -0.02(-1.26%)
Jun 27, 2005 1.266 1.266 1.220 1.261 332,684 +0.01(+0.73%)
Jun 24, 2005 1.257 1.257 1.209 1.252 702,774 +0.01(+0.92%)
Jun 23, 2005 1.313 1.318 1.225 1.241 921,483 -0.06(-4.88%)
Jun 22, 2005 1.291 1.311 1.286 1.304 2,920,670 +0.02(+1.23%)
Jun 21, 2005 1.279 1.300 1.273 1.288 1,482,118 +0.01(+0.71%)
Jun 20, 2005 1.268 1.307 1.268 1.279 1,602,254 -0.01(-1.05%)
Jun 17, 2005 1.282 1.309 1.279 1.293 2,208,655 +0.03(+2.71%)
Jun 16, 2005 1.227 1.263 1.223 1.259 1,472,437 +0.06(+4.92%)
Jun 15, 2005 1.220 1.223 1.173 1.200 499,026 -0.03(-2.40%)
Jun 14, 2005 1.216 1.250 1.161 1.229 703,654 +0.02(+1.31%)
Jun 13, 2005 1.229 1.248 1.204 1.213 928,524 +0.00(+0.38%)
Jun 10, 2005 1.161 1.223 1.161 1.209 498,586 +0.06(+5.56%)
Jun 09, 2005 1.138 1.152 1.125 1.145 1,435,032 -0.03(-2.33%)
Jun 08, 2005 1.175 1.193 1.161 1.173 1,005,534 +0.00(+0.39%)
Jun 07, 2005 1.225 1.225 1.159 1.168 2,275,984 -0.07(-5.34%)
Jun 06, 2005 1.273 1.273 1.177 1.234 1,716,669 -0.06(-4.74%)
Jun 03, 2005 1.329 1.329 1.286 1.295 1,229,524 -0.02(-1.38%)
Jun 02, 2005 1.288 1.336 1.288 1.313 1,445,153 +0.03(+2.30%)
Jun 01, 2005 1.284 1.316 1.275 1.284 3,812,670 -0.02(-1.74%)
May 31, 2005 1.307 1.345 1.277 1.307 2,336,272 +0.01(+1.05%)
May 27, 2005 1.225 1.311 1.225 1.293 1,652,421 +0.06(+4.98%)
May 26, 2005 1.223 1.250 1.220 1.232 326,083 +0.01(+0.74%)
May 25, 2005 1.241 1.241 1.193 1.223 1,109,388 -0.00(-0.19%)
May 24, 2005 1.193 1.232 1.184 1.225 606,841 +0.04(+3.65%)
May 23, 2005 1.170 1.200 1.170 1.182 323,883 -0.00(-0.38%)
May 20, 2005 1.163 1.200 1.150 1.186 719,496 +0.01(+0.77%)
May 19, 2005 1.161 1.179 1.145 1.177 1,494,880 +0.03(+2.78%)
May 18, 2005 1.136 1.168 1.127 1.145 1,754,074 +0.03(+2.86%)
May 17, 2005 1.143 1.143 1.086 1.113 1,208,401 -0.01(-0.61%)
May 16, 2005 1.102 1.141 1.102 1.120 943,926 +0.02(+1.65%)
May 13, 2005 1.113 1.157 1.084 1.102 864,715 -0.02(-2.22%)
May 12, 2005 1.168 1.182 1.113 1.127 752,500 -0.04(-3.50%)
May 11, 2005 1.148 1.173 1.095 1.168 1,203,121 +0.03(+2.80%)
May 10, 2005 1.191 1.193 1.125 1.136 3,075,131 -0.06(-4.94%)
May 09, 2005 1.216 1.216 1.177 1.195 4,828,326 -0.02(-1.31%)
May 06, 2005 1.268 1.284 1.198 1.211 6,322,766 -0.05(-4.14%)
May 05, 2005 1.266 1.284 1.204 1.263 2,543,980 -0.00(-0.18%)
May 04, 2005 1.209 1.284 1.209 1.266 3,330,805 +0.08(+6.71%)
May 03, 2005 1.193 1.223 1.168 1.186 1,258,568 -0.02(-1.70%)
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.