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 (%)
Jul 31, 2020 4.929 4.948 4.814 4.818 1,985,697 -0.15(-3.09%)
Jul 30, 2020 4.837 4.983 4.787 4.971 1,951,953 +0.16(+3.35%)
Jul 29, 2020 4.860 4.895 4.779 4.810 2,103,346 -0.04(-0.79%)
Jul 28, 2020 4.787 4.902 4.787 4.849 1,377,127 +0.04(+0.80%)
Jul 27, 2020 4.676 4.860 4.645 4.810 1,655,096 +0.20(+4.42%)
Jul 24, 2020 4.572 4.687 4.541 4.607 1,432,421 -0.04(-0.91%)
Jul 23, 2020 4.710 4.737 4.630 4.649 1,834,913 -0.03(-0.74%)
Jul 22, 2020 4.630 4.714 4.580 4.684 902,456 +0.12(+2.52%)
Jul 21, 2020 4.545 4.622 4.503 4.568 1,290,075 +0.07(+1.54%)
Jul 20, 2020 4.599 4.626 4.492 4.499 1,529,711 -0.02(-0.34%)
Jul 17, 2020 4.472 4.591 4.426 4.515 1,455,344 +0.11(+2.53%)
Jul 16, 2020 4.388 4.440 4.373 4.403 1,183,452 +0.05(+1.15%)
Jul 15, 2020 4.346 4.396 4.296 4.353 1,194,304 +0.07(+1.52%)
Jul 14, 2020 4.265 4.319 4.227 4.288 1,381,092 +0.00(+0.00%)
Jul 13, 2020 4.330 4.384 4.277 4.288 1,387,984 -0.09(-2.02%)
Jul 10, 2020 4.373 4.430 4.342 4.376 1,309,992 -0.07(-1.47%)
Jul 09, 2020 4.607 4.638 4.426 4.442 1,530,815 -0.01(-0.17%)
Jul 08, 2020 4.461 4.495 4.409 4.449 1,397,253 +0.05(+1.22%)
Jul 07, 2020 4.457 4.501 4.378 4.396 1,668,491 -0.10(-2.22%)
Jul 06, 2020 4.476 4.520 4.438 4.495 1,587,187 +0.26(+6.26%)
Jul 02, 2020 4.415 4.434 4.208 4.231 2,008,880 -0.20(-4.51%)
Jul 01, 2020 4.399 4.476 4.384 4.430 955,077 +0.07(+1.58%)
Jun 30, 2020 4.307 4.361 4.254 4.361 1,103,047 +0.02(+0.44%)
Jun 29, 2020 4.369 4.373 4.257 4.342 846,535 +0.06(+1.34%)
Jun 26, 2020 4.365 4.384 4.271 4.284 1,021,632 -0.23(-5.18%)
Jun 25, 2020 4.534 4.534 4.411 4.518 1,219,251 +0.02(+0.43%)
Jun 24, 2020 4.664 4.680 4.446 4.499 1,447,514 -0.23(-4.87%)
Jun 23, 2020 4.845 4.845 4.688 4.730 815,589 -0.01(-0.24%)
Jun 22, 2020 4.852 4.895 4.708 4.741 1,056,279 +0.04(+0.82%)
Jun 19, 2020 4.737 4.803 4.699 4.703 1,868,217 +0.00(+0.08%)
Jun 18, 2020 4.749 4.806 4.666 4.699 1,181,907 -0.13(-2.78%)
Jun 17, 2020 4.814 4.922 4.764 4.833 1,331,815 +0.10(+2.19%)
Jun 16, 2020 4.872 4.918 4.718 4.730 1,392,387 -0.03(-0.73%)
Jun 15, 2020 4.634 4.829 4.607 4.764 1,489,687 -0.11(-2.28%)
Jun 12, 2020 4.872 4.991 4.776 4.875 2,106,303 +0.17(+3.59%)
Jun 11, 2020 4.964 4.964 4.657 4.707 968,071 -0.41(-8.03%)
Jun 10, 2020 5.282 5.290 5.064 5.117 1,515,931 -0.16(-3.05%)
Jun 09, 2020 5.209 5.332 5.160 5.279 2,155,602 -0.11(-2.00%)
Jun 08, 2020 5.029 5.390 5.029 5.386 1,376,367 +0.43(+8.59%)
Jun 05, 2020 5.060 5.129 4.945 4.960 2,672,342 +0.10(+2.05%)
Jun 04, 2020 4.971 5.010 4.803 4.860 1,856,250 -0.05(-1.02%)
Jun 03, 2020 5.010 5.048 4.906 4.910 2,546,063 +0.17(+3.56%)
Jun 02, 2020 4.576 4.772 4.518 4.741 1,636,128 +0.26(+5.92%)
Jun 01, 2020 4.565 4.672 4.434 4.476 1,836,547 -0.10(-2.10%)
May 29, 2020 4.599 4.691 4.476 4.572 2,640,823 +0.05(+1.19%)
May 28, 2020 4.607 4.630 4.442 4.518 1,759,513 -0.08(-1.75%)
May 27, 2020 4.549 4.637 4.457 4.599 2,067,136 +0.21(+4.90%)
May 26, 2020 4.565 4.580 4.340 4.384 2,865,663 +0.31(+7.53%)
May 22, 2020 4.100 4.146 4.016 4.077 1,372,248 -0.02(-0.47%)
May 21, 2020 3.966 4.150 3.950 4.096 1,624,025 +0.23(+5.85%)
May 20, 2020 3.989 3.989 3.862 3.870 1,269,726 +0.02(+0.50%)
May 19, 2020 3.946 4.035 3.850 3.850 1,719,023 -0.13(-3.19%)
May 18, 2020 3.831 4.008 3.831 3.977 1,634,536 +0.22(+5.93%)
May 15, 2020 3.739 3.831 3.628 3.755 1,580,899 +0.05(+1.24%)
May 14, 2020 3.463 3.708 3.397 3.708 2,333,700 +0.16(+4.43%)
May 13, 2020 3.647 3.693 3.526 3.551 1,955,527 -0.05(-1.39%)
May 12, 2020 3.758 3.912 3.591 3.601 1,735,884 -0.03(-0.95%)
May 11, 2020 3.612 3.705 3.524 3.635 1,441,017 -0.06(-1.56%)
May 08, 2020 3.582 3.712 3.570 3.693 1,997,679 +0.13(+3.55%)
May 07, 2020 3.624 3.682 3.497 3.566 2,778,426 -0.19(-5.01%)
May 06, 2020 3.862 3.893 3.720 3.755 1,448,121 -0.15(-3.74%)
May 05, 2020 3.923 3.977 3.847 3.900 927,122 +0.02(+0.49%)
May 04, 2020 3.766 3.889 3.728 3.881 2,822,378 +0.10(+2.74%)
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.