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 )

7.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2002 0.6908 0.7113 0.6363 0.6817 1,717,549 +0.01(+2.04%)
Jul 30, 2002 0.7045 0.7045 0.6136 0.6681 2,302,828 -0.01(-2.00%)
Jul 29, 2002 0.7499 0.7590 0.6817 0.6817 243,352 -0.06(-8.54%)
Jul 26, 2002 0.7635 0.7726 0.7454 0.7454 252,593 -0.04(-5.20%)
Jul 25, 2002 0.7863 0.8022 0.7749 0.7863 624,883 -0.02(-2.81%)
Jul 24, 2002 0.7726 0.8249 0.7726 0.8090 1,866,289 +0.00(+0.56%)
Jul 23, 2002 0.8226 0.8294 0.7772 0.8044 1,304,774 -0.01(-1.67%)
Jul 22, 2002 0.8976 0.8976 0.8158 0.8181 403,974 -0.10(-11.11%)
Jul 19, 2002 0.9203 0.9408 0.9203 0.9203 137,298 +0.01(+1.00%)
Jul 17, 2002 0.9249 0.9499 0.9090 0.9112 805,307 -0.04(-4.30%)
Jul 12, 2002 0.9408 0.9703 0.9385 0.9521 1,230,404 +0.02(+2.20%)
Jul 11, 2002 0.9090 0.9726 0.8976 0.9317 2,126,364 +0.02(+2.50%)
Jul 10, 2002 0.9112 0.9158 0.8976 0.9090 1,184,198 +0.01(+1.27%)
Jul 09, 2002 0.9158 0.9158 0.8976 0.8976 459,861 -0.01(-1.00%)
Jul 08, 2002 0.8885 0.9067 0.8885 0.9067 972,090 +0.03(+3.64%)
Jul 05, 2002 0.8862 0.9022 0.8522 0.8749 172,943 +0.01(+1.32%)
Jul 04, 2002 0.8453 0.8772 0.8408 0.8635 841,832 +0.00(+0.00%)
Jul 03, 2002 0.8453 0.8772 0.8408 0.8635 841,832 +0.01(+0.80%)
Jul 02, 2002 0.8749 0.8749 0.8317 0.8567 2,370,597 -0.03(-3.33%)
Jul 01, 2002 0.9317 0.9317 0.8749 0.8862 1,038,979 -0.03(-3.70%)
Jun 28, 2002 0.8862 0.9294 0.8862 0.9203 3,341,807 +0.04(+4.38%)
Jun 27, 2002 0.8749 0.8931 0.8522 0.8817 2,337,592 +0.03(+3.47%)
Jun 26, 2002 0.9271 0.9271 0.8294 0.8522 2,239,899 -0.06(-6.25%)
Jun 25, 2002 0.9544 0.9999 0.8862 0.9090 1,644,940 -0.01(-0.74%)
Jun 21, 2002 0.9658 0.9658 0.9090 0.9158 1,492,239 -0.05(-5.18%)
Jun 20, 2002 1.079 1.079 0.9635 0.9658 1,140,192 -0.09(-8.60%)
Jun 19, 2002 1.113 1.125 1.054 1.057 3,699,575 -0.07(-5.87%)
Jun 18, 2002 1.161 1.179 1.113 1.123 524,110 -0.03(-2.37%)
Jun 17, 2002 1.132 1.159 1.120 1.150 962,848 +0.04(+3.69%)
Jun 14, 2002 1.102 1.109 1.057 1.109 985,731 +0.00(+0.00%)
Jun 12, 2002 1.136 1.159 1.091 1.109 2,308,548 -0.03(-2.40%)
Jun 11, 2002 1.227 1.227 1.125 1.136 3,066,330 -0.07(-5.66%)
Jun 10, 2002 1.173 1.218 1.159 1.204 3,850,075 +0.05(+4.74%)
Jun 07, 2002 1.148 1.179 1.102 1.150 929,844 -0.02(-1.75%)
Jun 06, 2002 1.191 1.204 1.161 1.170 716,415 -0.03(-2.83%)
Jun 05, 2002 1.250 1.250 1.182 1.204 1,322,817 -0.08(-6.20%)
May 31, 2002 1.366 1.366 1.282 1.284 502,987 -0.08(-5.83%)
May 28, 2002 1.375 1.375 1.361 1.363 1,930,978 +0.01(+0.84%)
May 27, 2002 1.352 1.379 1.136 1.352 576,917 +0.00(+0.00%)
May 24, 2002 1.352 1.379 1.136 1.352 576,917 +0.01(+0.68%)
May 23, 2002 1.323 1.345 1.295 1.343 854,594 -0.00(-0.17%)
May 22, 2002 1.363 1.366 1.327 1.345 1,929,218 -0.00(-0.34%)
May 21, 2002 1.363 1.363 1.343 1.350 1,003,774 +0.02(+1.54%)
May 20, 2002 1.345 1.348 1.325 1.329 829,070 -0.01(-0.85%)
May 17, 2002 1.375 1.398 1.295 1.341 2,185,772 -0.05(-3.28%)
May 16, 2002 1.361 1.395 1.361 1.386 3,822,351 +0.08(+6.09%)
May 15, 2002 1.307 1.332 1.295 1.307 5,018,431 +0.00(+0.00%)
May 14, 2002 1.261 1.307 1.261 1.307 5,147,808 +0.04(+3.23%)
May 13, 2002 1.316 1.318 1.261 1.266 4,175,278 -0.05(-3.63%)
May 10, 2002 1.348 1.348 1.300 1.313 3,042,567 -0.03(-2.53%)
May 09, 2002 1.386 1.386 1.343 1.348 1,833,725 -0.04(-2.79%)
May 08, 2002 1.361 1.413 1.359 1.386 2,860,382 +0.03(+2.01%)
May 07, 2002 1.391 1.393 1.359 1.359 2,281,705 -0.02(-1.16%)
May 06, 2002 1.398 1.400 1.363 1.375 562,395 -0.05(-3.20%)
May 03, 2002 1.477 1.477 1.400 1.420 3,975,492 -0.05(-3.40%)
May 02, 2002 1.593 1.595 1.470 1.470 1,375,624 -0.12(-7.70%)
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.