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 )

7.270 +0.230 (+3.27%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 2, 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 (%)
Nov 28, 2003 0.9703 0.9749 0.9567 0.9658 3,642,807 +0.03(+3.66%)
Nov 26, 2003 0.9476 0.9476 0.9294 0.9317 440,498 -0.01(-1.44%)
Nov 25, 2003 0.9681 0.9681 0.9590 0.9453 3,323,764 -0.01(-0.95%)
Nov 24, 2003 0.9317 0.9658 0.9090 0.9544 3,038,166 +0.06(+6.60%)
Nov 21, 2003 0.8749 0.9044 0.8703 0.8953 1,532,285 +0.03(+3.96%)
Nov 20, 2003 0.8567 0.8567 0.8567 0.8612 358,647 +0.01(+1.07%)
Nov 19, 2003 0.8703 0.8703 0.8522 0.8522 1,416,109 -0.02(-2.60%)
Nov 18, 2003 0.8817 0.8885 0.8749 0.8749 524,110 +0.01(+1.58%)
Nov 17, 2003 0.8635 0.8749 0.8544 0.8612 2,262,782 -0.03(-3.81%)
Nov 14, 2003 0.8953 0.8976 0.8908 0.8953 1,550,767 +0.01(+1.03%)
Nov 13, 2003 0.8862 0.8953 0.8635 0.8862 2,129,445 -0.01(-1.27%)
Nov 12, 2003 0.8885 0.9044 0.8885 0.8976 1,588,172 +0.02(+2.33%)
Nov 11, 2003 0.8953 0.9044 0.8681 0.8772 2,168,170 -0.03(-3.02%)
Nov 10, 2003 0.9226 0.9226 0.8999 0.9044 578,677 -0.02(-2.69%)
Nov 07, 2003 0.9294 0.9385 0.9203 0.9294 1,471,556 +0.01(+1.49%)
Nov 06, 2003 0.9317 0.9317 0.9271 0.9158 2,036,592 -0.01(-0.98%)
Nov 05, 2003 0.9090 0.9317 0.9181 0.9249 1,624,257 +0.01(+1.50%)
Nov 04, 2003 0.9090 0.9112 0.8976 0.9112 1,631,738 +0.03(+3.35%)
Nov 03, 2003 0.8385 0.8817 0.8726 0.8817 699,869 +0.04(+5.15%)
Oct 31, 2003 0.8476 0.8567 0.8476 0.8385 701,453 +0.00(+0.27%)
Oct 30, 2003 0.8340 0.8363 0.8340 0.8363 271,516 +0.01(+1.38%)
Oct 29, 2003 0.8476 0.8522 0.8249 0.8249 704,534 -0.02(-1.89%)
Oct 28, 2003 0.8158 0.8408 0.8135 0.8408 918,842 +0.03(+4.23%)
Oct 27, 2003 0.8181 0.8181 0.7953 0.8067 302,760 -0.01(-1.66%)
Oct 24, 2003 0.8067 0.8203 0.7931 0.8203 1,025,337 +0.00(+0.56%)
Oct 23, 2003 0.8294 0.8340 0.8067 0.8158 1,219,843 -0.04(-4.27%)
Oct 22, 2003 0.8385 0.8544 0.8249 0.8522 1,202,680 +0.01(+0.81%)
Oct 21, 2003 0.8181 0.8363 0.8181 0.8453 1,680,584 +0.02(+2.48%)
Oct 20, 2003 0.8044 0.8249 0.7999 0.8249 1,011,695 +0.03(+3.71%)
Oct 17, 2003 0.8022 0.8022 0.7817 0.7953 727,857 -0.00(-0.57%)
Oct 16, 2003 0.8522 0.8522 0.7976 0.7999 1,421,830 -0.04(-4.86%)
Oct 15, 2003 0.8181 0.8453 0.8181 0.8408 2,584,025 +0.02(+3.06%)
Oct 14, 2003 0.8158 0.8203 0.8067 0.8158 1,735,592 +0.01(+1.13%)
Oct 13, 2003 0.8044 0.8181 0.8022 0.8067 772,303 +0.00(+0.28%)
Oct 10, 2003 0.8226 0.8226 0.7908 0.8044 1,921,737 -0.01(-1.39%)
Oct 09, 2003 0.7908 0.8363 0.7817 0.8158 3,402,535 +0.04(+4.66%)
Oct 08, 2003 0.7931 0.7931 0.7885 0.7794 2,412,402 +0.00(+0.29%)
Oct 07, 2003 0.7772 0.7840 0.7749 0.7772 2,227,138 -0.01(-0.87%)
Oct 06, 2003 0.7794 0.7794 0.7794 0.7840 843,592 +0.00(+0.58%)
Oct 03, 2003 0.7840 0.7863 0.7772 0.7794 1,434,591 +0.02(+2.08%)
Oct 02, 2003 0.7522 0.7772 0.7522 0.7635 1,293,773 +0.01(+1.20%)
Oct 01, 2003 0.7272 0.7522 0.7181 0.7544 1,353,181 +0.02(+3.11%)
Sep 30, 2003 0.7272 0.7340 0.7113 0.7317 1,139,752 +0.01(+1.26%)
Sep 29, 2003 0.7249 0.7249 0.7090 0.7226 196,266 +0.01(+1.60%)
Sep 26, 2003 0.7204 0.7385 0.7090 0.7113 724,776 -0.00(-0.63%)
Sep 25, 2003 0.7499 0.7385 0.7135 0.7158 589,678 -0.03(-4.55%)
Sep 24, 2003 0.7476 0.7567 0.7454 0.7499 587,478 +0.01(+1.54%)
Sep 23, 2003 0.7454 0.7454 0.7363 0.7385 908,281 -0.00(-0.61%)
Sep 22, 2003 0.7476 0.7476 0.7363 0.7431 623,123 -0.01(-1.21%)
Sep 19, 2003 0.7704 0.7704 0.7499 0.7522 1,288,932 -0.03(-3.50%)
Sep 18, 2003 0.7953 0.7953 0.7885 0.7794 1,941,979 -0.01(-1.44%)
Sep 17, 2003 0.7931 0.7953 0.7772 0.7908 2,125,044 +0.01(+0.87%)
Sep 16, 2003 0.7885 0.7931 0.7817 0.7840 1,970,583 +0.00(+0.58%)
Sep 15, 2003 0.7704 0.7817 0.7613 0.7794 1,616,336 +0.03(+4.26%)
Sep 12, 2003 0.7408 0.7590 0.7363 0.7476 2,571,704 +0.00(+0.00%)
Sep 11, 2003 0.7431 0.7590 0.7317 0.7476 5,028,553 +0.03(+3.79%)
Sep 10, 2003 0.6908 0.7385 0.6840 0.7204 2,895,147 +0.02(+2.59%)
Sep 09, 2003 0.7022 0.7113 0.6954 0.7022 4,341,621 -0.00(-0.64%)
Sep 08, 2003 0.6999 0.7272 0.6976 0.7067 4,096,068 +0.02(+3.67%)
Sep 05, 2003 0.6499 0.6863 0.6386 0.6817 3,825,871 +0.03(+5.26%)
Sep 04, 2003 0.6386 0.6567 0.6249 0.6476 3,068,530 +0.01(+1.42%)
Sep 03, 2003 0.6545 0.6545 0.6317 0.6386 3,417,057 -0.01(-2.09%)
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.