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 )

7.330 +0.286 (+4.05%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Sep 02, 2003 0.6476 0.6704 0.6408 0.6522 1,065,382 +0.02(+2.50%)
Aug 29, 2003 0.6317 0.6431 0.6249 0.6363 1,637,459 +0.01(+1.08%)
Aug 28, 2003 0.6476 0.6499 0.6249 0.6295 3,239,713 -0.02(-3.48%)
Aug 27, 2003 0.6522 0.6590 0.6340 0.6522 2,466,530 +0.01(+2.14%)
Aug 26, 2003 0.6022 0.6476 0.6022 0.6386 2,255,741 +0.04(+6.04%)
Aug 25, 2003 0.6340 0.6340 0.5976 0.6022 1,290,692 -0.03(-4.33%)
Aug 22, 2003 0.6476 0.6476 0.6272 0.6295 1,815,682 -0.02(-2.81%)
Aug 21, 2003 0.6567 0.6590 0.6363 0.6476 6,607,924 -0.05(-6.56%)
Aug 20, 2003 0.6817 0.6976 0.6613 0.6931 5,959,717 +0.01(+2.01%)
Aug 19, 2003 0.6863 0.6954 0.6749 0.6795 16,089,873 +0.01(+1.70%)
Aug 18, 2003 0.6817 0.6817 0.6613 0.6681 849,313 +0.01(+1.38%)
Aug 15, 2003 0.6522 0.6590 0.6522 0.6590 1,052,620 +0.01(+2.11%)
Aug 14, 2003 0.6476 0.6476 0.6317 0.6454 612,561 +0.00(+0.71%)
Aug 13, 2003 0.6295 0.6454 0.6204 0.6408 1,818,323 +0.01(+2.17%)
Aug 12, 2003 0.6726 0.6726 0.6249 0.6272 11,942,758 -0.03(-5.15%)
Aug 11, 2003 0.6635 0.6635 0.6431 0.6613 1,248,007 +0.01(+1.04%)
Aug 08, 2003 0.6363 0.6545 0.6272 0.6545 6,817,832 +0.04(+5.88%)
Aug 07, 2003 0.5908 0.6204 0.5863 0.6181 2,135,605 +0.04(+6.67%)
Aug 06, 2003 0.6090 0.6090 0.5749 0.5795 3,098,014 -0.02(-3.04%)
Aug 05, 2003 0.5817 0.6204 0.5795 0.5976 8,351,437 +0.02(+3.54%)
Aug 04, 2003 0.5795 0.5817 0.5454 0.5772 1,798,960 -0.01(-2.31%)
Aug 01, 2003 0.6136 0.6181 0.5886 0.5908 3,818,831 -0.02(-4.06%)
Jul 31, 2003 0.6226 0.6317 0.6113 0.6158 2,578,305 -0.01(-1.45%)
Jul 30, 2003 0.6408 0.6454 0.6136 0.6249 1,787,519 -0.01(-1.43%)
Jul 29, 2003 0.6590 0.6590 0.6295 0.6340 466,902 -0.03(-4.45%)
Jul 28, 2003 0.6726 0.6726 0.6567 0.6635 606,401 -0.01(-2.01%)
Jul 25, 2003 0.6772 0.6772 0.6704 0.6772 1,348,340 +0.01(+1.02%)
Jul 24, 2003 0.6795 0.6795 0.6704 0.6704 716,855 -0.00(-0.34%)
Jul 23, 2003 0.6908 0.6931 0.6704 0.6726 2,518,017 -0.01(-1.99%)
Jul 22, 2003 0.6613 0.6976 0.6476 0.6863 3,446,101 +0.03(+4.86%)
Jul 21, 2003 0.6772 0.6817 0.6476 0.6545 1,069,783 -0.02(-3.03%)
Jul 18, 2003 0.6931 0.6931 0.6726 0.6749 2,156,728 -0.01(-1.66%)
Jul 17, 2003 0.6931 0.7022 0.6795 0.6863 739,738 +0.00(+0.67%)
Jul 16, 2003 0.7135 0.7135 0.6817 0.6817 1,122,590 -0.03(-4.46%)
Jul 15, 2003 0.7272 0.7272 0.7090 0.7135 3,662,170 -0.01(-0.95%)
Jul 14, 2003 0.7249 0.7272 0.7158 0.7204 382,851 +0.00(+0.32%)
Jul 11, 2003 0.7226 0.7317 0.7090 0.7181 763,942 -0.01(-1.86%)
Jul 10, 2003 0.7204 0.7317 0.7090 0.7317 1,393,226 -0.01(-1.23%)
Jul 09, 2003 0.7181 0.7454 0.7158 0.7408 2,745,087 +0.02(+2.84%)
Jul 08, 2003 0.6976 0.7272 0.6976 0.7204 328,723 +0.02(+2.26%)
Jul 07, 2003 0.7226 0.7249 0.6976 0.7045 907,841 -0.02(-2.21%)
Jul 03, 2003 0.7249 0.7476 0.7181 0.7204 500,787 -0.00(-0.63%)
Jul 02, 2003 0.7226 0.7385 0.7158 0.7249 1,956,501 +0.01(+1.59%)
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.