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 )

7.070 -0.080 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2023 8.280 8.385 8.251 8.290 250,829 +0.02(+0.23%)
Jul 28, 2023 8.290 8.318 8.213 8.270 187,240 +0.08(+0.93%)
Jul 27, 2023 8.529 8.529 8.194 8.194 210,219 -0.34(-4.04%)
Jul 26, 2023 8.318 8.636 8.309 8.538 428,224 +0.32(+3.84%)
Jul 25, 2023 8.232 8.309 8.180 8.223 222,240 +0.11(+1.42%)
Jul 24, 2023 7.964 8.218 7.907 8.108 390,278 +0.19(+2.42%)
Jul 21, 2023 7.926 7.993 7.897 7.916 692,818 +0.11(+1.47%)
Jul 20, 2023 7.859 7.892 7.797 7.801 110,485 -0.02(-0.24%)
Jul 19, 2023 7.792 7.897 7.763 7.821 117,817 +0.04(+0.49%)
Jul 18, 2023 7.840 7.859 7.725 7.782 153,292 -0.10(-1.22%)
Jul 17, 2023 7.935 7.978 7.840 7.878 362,003 -0.10(-1.20%)
Jul 14, 2023 7.993 7.993 7.911 7.974 147,292 -0.06(-0.72%)
Jul 13, 2023 7.916 8.036 7.916 8.031 263,231 +0.14(+1.82%)
Jul 12, 2023 7.907 7.983 7.868 7.888 201,595 +0.05(+0.61%)
Jul 11, 2023 7.648 7.878 7.553 7.840 472,921 +0.08(+0.99%)
Jul 10, 2023 7.897 7.897 7.754 7.763 164,059 -0.19(-2.41%)
Jul 07, 2023 7.849 7.969 7.849 7.955 285,198 +0.23(+2.97%)
Jul 06, 2023 7.840 7.859 7.696 7.725 342,680 -0.22(-2.77%)
Jul 05, 2023 7.964 8.031 7.916 7.945 286,202 -0.17(-2.12%)
Jul 03, 2023 8.146 8.213 8.074 8.117 165,254 -0.12(-1.51%)
Jun 30, 2023 7.993 8.299 7.993 8.242 355,063 +0.22(+2.74%)
Jun 29, 2023 7.993 8.060 7.840 8.022 562,621 +0.37(+4.88%)
Jun 28, 2023 7.687 7.715 7.612 7.648 118,457 -0.10(-1.24%)
Jun 27, 2023 7.926 7.926 7.658 7.744 124,014 -0.15(-1.94%)
Jun 26, 2023 7.983 7.983 7.811 7.897 135,513 -0.04(-0.48%)
Jun 23, 2023 7.687 8.079 7.687 7.935 352,734 +0.31(+4.02%)
Jun 22, 2023 7.782 7.825 7.567 7.629 159,746 -0.22(-2.80%)
Jun 21, 2023 7.754 7.854 7.744 7.849 161,844 +0.07(+0.86%)
Jun 20, 2023 7.706 7.868 7.706 7.782 590,283 +0.09(+1.12%)
Jun 16, 2023 7.620 7.725 7.553 7.696 2,137,274 -0.10(-1.23%)
Jun 15, 2023 7.706 7.830 7.634 7.792 475,227 +0.10(+1.24%)
Jun 14, 2023 7.610 7.706 7.576 7.696 358,797 +0.08(+1.01%)
Jun 13, 2023 7.687 7.715 7.586 7.620 438,822 -0.10(-1.24%)
Jun 12, 2023 7.687 7.744 7.629 7.715 473,224 +0.01(+0.12%)
Jun 09, 2023 7.505 7.868 7.505 7.706 772,931 +0.37(+5.09%)
Jun 08, 2023 7.304 7.414 7.294 7.332 216,205 +0.04(+0.52%)
Jun 07, 2023 7.237 7.323 7.208 7.294 203,429 +0.15(+2.14%)
Jun 06, 2023 7.045 7.208 7.021 7.141 301,243 +0.09(+1.22%)
Jun 05, 2023 7.036 7.079 6.988 7.055 211,582 +0.06(+0.82%)
Jun 02, 2023 7.016 7.069 6.969 6.997 424,588 +0.04(+0.55%)
Jun 01, 2023 6.835 6.969 6.691 6.959 349,862 +0.12(+1.82%)
May 31, 2023 6.969 6.969 6.758 6.835 307,879 -0.16(-2.33%)
May 30, 2023 7.122 7.122 6.935 6.997 305,788 -0.14(-2.01%)
May 26, 2023 7.112 7.179 7.055 7.141 181,620 +0.07(+0.95%)
May 25, 2023 7.093 7.160 6.959 7.074 276,996 +0.00(+0.00%)
May 24, 2023 7.198 7.208 7.074 7.074 279,919 -0.04(-0.54%)
May 23, 2023 7.045 7.179 7.045 7.112 245,994 +0.07(+0.95%)
May 22, 2023 7.064 7.112 7.016 7.045 202,344 -0.02(-0.27%)
May 19, 2023 7.064 7.122 7.026 7.064 379,901 -0.02(-0.27%)
May 18, 2023 7.093 7.093 6.969 7.083 208,563 -0.09(-1.20%)
May 17, 2023 7.275 7.294 7.122 7.170 180,750 -0.08(-1.06%)
May 16, 2023 7.371 7.428 7.222 7.246 193,656 -0.11(-1.56%)
May 15, 2023 7.323 7.371 7.227 7.361 216,922 +0.06(+0.79%)
May 12, 2023 7.361 7.447 7.285 7.304 274,804 -0.10(-1.29%)
May 11, 2023 7.256 7.447 7.199 7.399 302,619 -0.05(-0.64%)
May 10, 2023 7.438 7.529 7.361 7.447 233,765 +0.13(+1.83%)
May 09, 2023 7.093 7.361 7.083 7.313 160,767 +0.14(+2.00%)
May 08, 2023 7.294 7.301 7.146 7.170 137,836 -0.17(-2.35%)
May 05, 2023 7.361 7.409 7.308 7.342 230,725 +0.03(+0.39%)
May 04, 2023 7.342 7.375 7.179 7.313 267,366 +0.02(+0.26%)
May 03, 2023 7.342 7.385 7.246 7.294 301,682 -0.03(-0.39%)
May 02, 2023 7.332 7.371 7.294 7.323 168,926 -0.02(-0.26%)
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.