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 (%)
Sep 30, 2002 0.4339 0.4568 0.4043 0.4385 3,105,187 -0.00(-0.52%)
Sep 27, 2002 0.4728 0.4773 0.4339 0.4408 3,300,465 -0.05(-11.06%)
Sep 26, 2002 0.5253 0.5253 0.4933 0.4956 366,912 -0.02(-3.98%)
Sep 25, 2002 0.5253 0.5253 0.5116 0.5162 492,136 -0.01(-1.31%)
Sep 24, 2002 0.5367 0.5390 0.5116 0.5230 1,391,467 -0.02(-3.38%)
Sep 23, 2002 0.5664 0.5664 0.5253 0.5413 825,335 -0.04(-7.06%)
Sep 20, 2002 0.5710 0.5847 0.5641 0.5824 549,931 +0.02(+3.66%)
Sep 19, 2002 0.6281 0.6281 0.5596 0.5618 3,327,611 -0.05(-7.87%)
Sep 18, 2002 0.6372 0.6418 0.6075 0.6098 247,381 -0.03(-4.30%)
Sep 17, 2002 0.6715 0.6715 0.6326 0.6372 319,188 -0.03(-4.12%)
Sep 16, 2002 0.6966 0.6966 0.6601 0.6646 195,278 -0.02(-3.32%)
Sep 13, 2002 0.6920 0.7080 0.6852 0.6875 156,310 -0.01(-0.99%)
Sep 12, 2002 0.7057 0.7080 0.6852 0.6943 835,405 -0.02(-2.88%)
Sep 11, 2002 0.7012 0.7172 0.7012 0.7149 200,970 +0.02(+2.29%)
Sep 10, 2002 0.6966 0.7103 0.6897 0.6989 157,623 -0.01(-1.61%)
Sep 09, 2002 0.7080 0.7217 0.7034 0.7103 116,028 +0.03(+3.67%)
Sep 06, 2002 0.6989 0.6989 0.6738 0.6852 193,964 -0.01(-1.32%)
Sep 05, 2002 0.7172 0.7172 0.6783 0.6943 119,531 -0.02(-3.18%)
Sep 04, 2002 0.6897 0.7263 0.6897 0.7172 343,707 -0.03(-3.68%)
Sep 03, 2002 0.7811 0.7811 0.7377 0.7446 436,530 -0.04(-5.51%)
Aug 30, 2002 0.7651 0.7880 0.7651 0.7880 2,345,966 +0.04(+5.18%)
Aug 29, 2002 0.7217 0.7628 0.6966 0.7491 846,351 +0.02(+2.50%)
Aug 28, 2002 0.7331 0.7377 0.7126 0.7309 226,365 -0.00(-0.31%)
Aug 27, 2002 0.7468 0.7537 0.7080 0.7331 1,275,438 +0.01(+1.26%)
Aug 26, 2002 0.7080 0.7537 0.7080 0.7240 899,330 +0.03(+3.93%)
Aug 23, 2002 0.6692 0.7400 0.6692 0.6966 567,445 +0.01(+1.67%)
Aug 22, 2002 0.6783 0.6920 0.6646 0.6852 1,607,323 +0.02(+3.09%)
Aug 21, 2002 0.6555 0.6715 0.6395 0.6646 4,377,998 +0.02(+3.19%)
Aug 20, 2002 0.6829 0.6920 0.6395 0.6441 1,825,370 -0.02(-3.42%)
Aug 16, 2002 0.6623 0.6669 0.6395 0.6669 2,469,000 +0.03(+4.29%)
Aug 15, 2002 0.6623 0.6692 0.6395 0.6395 1,740,428 -0.03(-4.44%)
Aug 14, 2002 0.6715 0.6738 0.6395 0.6692 1,382,710 +0.01(+1.03%)
Aug 13, 2002 0.6875 0.7286 0.6463 0.6623 13,509,665 -0.06(-7.94%)
Aug 12, 2002 0.7994 0.7994 0.7012 0.7194 4,327,208 -0.12(-14.17%)
Aug 07, 2002 0.7994 0.8679 0.7994 0.8382 2,416,459 +0.07(+8.58%)
Aug 06, 2002 0.7628 0.7880 0.7605 0.7720 827,086 +0.00(+0.00%)
Aug 05, 2002 0.8108 0.8176 0.7537 0.7720 167,256 -0.05(-5.85%)
Aug 02, 2002 0.7537 0.8222 0.7491 0.8199 1,071,841 +0.09(+12.19%)
Aug 01, 2002 0.7080 0.7377 0.6623 0.7309 2,762,355 +0.05(+6.67%)
Jul 31, 2002 0.6943 0.7149 0.6395 0.6852 1,708,903 +0.01(+2.04%)
Jul 30, 2002 0.7080 0.7080 0.6167 0.6715 2,291,235 -0.01(-2.00%)
Jul 29, 2002 0.7537 0.7628 0.6852 0.6852 242,127 -0.06(-8.54%)
Jul 26, 2002 0.7674 0.7765 0.7491 0.7491 251,322 -0.04(-5.20%)
Jul 25, 2002 0.7902 0.8062 0.7788 0.7902 621,737 -0.02(-2.81%)
Jul 24, 2002 0.7765 0.8291 0.7765 0.8131 1,856,894 +0.00(+0.56%)
Jul 23, 2002 0.8268 0.8336 0.7811 0.8085 1,298,206 -0.01(-1.67%)
Jul 22, 2002 0.9021 0.9021 0.8199 0.8222 401,940 -0.10(-11.11%)
Jul 19, 2002 0.9250 0.9455 0.9250 0.9250 136,607 +0.01(+1.00%)
Jul 17, 2002 0.9296 0.9547 0.9136 0.9159 801,253 -0.04(-4.30%)
Jul 12, 2002 0.9455 0.9752 0.9433 0.9570 1,224,210 +0.02(+2.20%)
Jul 11, 2002 0.9136 0.9775 0.9021 0.9364 2,115,660 +0.02(+2.50%)
Jul 10, 2002 0.9159 0.9204 0.9021 0.9136 1,178,237 +0.01(+1.27%)
Jul 09, 2002 0.9204 0.9204 0.9021 0.9021 457,546 -0.01(-1.00%)
Jul 08, 2002 0.8930 0.9113 0.8930 0.9113 967,196 +0.03(+3.64%)
Jul 05, 2002 0.8907 0.9067 0.8565 0.8793 172,072 +0.01(+1.32%)
Jul 04, 2002 0.8496 0.8816 0.8451 0.8679 837,594 +0.00(+0.00%)
Jul 03, 2002 0.8496 0.8816 0.8451 0.8679 837,594 +0.01(+0.80%)
Jul 02, 2002 0.8793 0.8793 0.8359 0.8610 2,358,663 -0.03(-3.33%)
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.