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 )

7.145 -0.415 (-5.49%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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, 2004 0.8226 0.8226 0.8067 0.8113 120,136 -0.03(-4.03%)
Sep 29, 2004 0.8158 0.8453 0.7953 0.8453 538,632 +0.02(+2.76%)
Sep 28, 2004 0.8090 0.8249 0.7908 0.8226 293,079 +0.01(+1.40%)
Sep 27, 2004 0.7840 0.8135 0.7726 0.8113 305,840 +0.01(+1.13%)
Sep 24, 2004 0.7840 0.8044 0.7817 0.8022 111,334 +0.02(+2.02%)
Sep 23, 2004 0.7840 0.7931 0.7590 0.7863 1,677,064 -0.01(-1.70%)
Sep 22, 2004 0.7772 0.8135 0.7613 0.7999 972,090 +0.02(+2.33%)
Sep 21, 2004 0.7840 0.7840 0.7749 0.7817 1,207,081 +0.02(+2.38%)
Sep 20, 2004 0.7953 0.8044 0.7499 0.7635 1,432,391 -0.02(-3.17%)
Sep 17, 2004 0.7908 0.7999 0.7794 0.7885 1,459,235 -0.01(-0.86%)
Sep 16, 2004 0.7681 0.7953 0.7681 0.7953 2,316,029 +0.03(+4.17%)
Sep 15, 2004 0.7635 0.7726 0.7499 0.7635 1,395,426 +0.00(+0.30%)
Sep 14, 2004 0.7454 0.7704 0.7385 0.7613 380,210 +0.02(+2.45%)
Sep 13, 2004 0.7658 0.7681 0.7385 0.7431 224,430 -0.01(-1.80%)
Sep 10, 2004 0.7681 0.7681 0.7499 0.7567 128,937 -0.01(-1.77%)
Sep 09, 2004 0.7953 0.7953 0.7454 0.7704 506,507 -0.02(-2.87%)
Sep 08, 2004 0.7953 0.8067 0.7840 0.7931 644,686 +0.02(+2.65%)
Sep 07, 2004 0.7953 0.8067 0.7726 0.7726 1,165,275 -0.01(-1.73%)
Sep 03, 2004 0.7863 0.8067 0.7772 0.7863 840,512 +0.01(+0.87%)
Sep 02, 2004 0.7681 0.7817 0.7658 0.7794 465,142 +0.00(+0.29%)
Sep 01, 2004 0.7840 0.7908 0.7613 0.7772 788,585 -0.02(-2.29%)
Aug 31, 2004 0.7840 0.8090 0.7749 0.7953 565,035 +0.01(+1.16%)
Aug 30, 2004 0.7794 0.7885 0.7681 0.7863 507,387 +0.01(+0.87%)
Aug 27, 2004 0.7840 0.7863 0.7726 0.7794 89,772 +0.01(+0.88%)
Aug 26, 2004 0.7863 0.7953 0.7635 0.7726 492,865 -0.02(-2.02%)
Aug 25, 2004 0.7817 0.8181 0.7794 0.7885 280,757 -0.00(-0.29%)
Aug 24, 2004 0.7908 0.7953 0.7772 0.7908 587,918 +0.02(+2.05%)
Aug 23, 2004 0.7794 0.7840 0.7658 0.7749 1,027,977 -0.00(-0.58%)
Aug 20, 2004 0.7681 0.7794 0.7590 0.7794 1,051,740 +0.02(+2.69%)
Aug 19, 2004 0.7794 0.7999 0.7522 0.7590 1,163,955 +0.00(+0.30%)
Aug 18, 2004 0.7408 0.7704 0.7204 0.7567 800,467 +0.02(+2.15%)
Aug 17, 2004 0.7249 0.7408 0.7113 0.7408 267,115 +0.03(+3.82%)
Aug 16, 2004 0.7045 0.7249 0.6999 0.7135 403,093 +0.01(+1.29%)
Aug 13, 2004 0.7294 0.7317 0.6817 0.7045 609,921 -0.02(-2.21%)
Aug 12, 2004 0.7294 0.7385 0.7181 0.7204 2,214,376 -0.01(-0.94%)
Aug 11, 2004 0.7272 0.7294 0.7158 0.7272 819,829 -0.01(-0.93%)
Aug 10, 2004 0.7340 0.7499 0.7272 0.7340 1,644,060 +0.00(+0.00%)
Aug 09, 2004 0.7567 0.7567 0.7249 0.7340 207,267 -0.02(-3.29%)
Aug 06, 2004 0.7363 0.7613 0.7363 0.7590 189,665 +0.02(+3.09%)
Aug 05, 2004 0.7658 0.7681 0.7226 0.7363 935,565 -0.05(-6.09%)
Aug 04, 2004 0.8067 0.8181 0.7840 0.7840 1,582,891 -0.03(-3.36%)
Aug 03, 2004 0.8181 0.8317 0.7794 0.8113 1,539,326 -0.02(-2.19%)
Aug 02, 2004 0.8113 0.8363 0.8044 0.8294 1,049,100 +0.01(+1.39%)
Jul 30, 2004 0.8067 0.8249 0.8067 0.8181 334,444 +0.01(+1.41%)
Jul 29, 2004 0.7953 0.8249 0.7817 0.8067 769,222 +0.01(+1.43%)
Jul 28, 2004 0.7817 0.7953 0.7567 0.7953 272,396 +0.02(+2.34%)
Jul 27, 2004 0.7704 0.7908 0.7499 0.7772 669,769 +0.01(+1.48%)
Jul 26, 2004 0.7658 0.7794 0.7317 0.7658 963,728 -0.00(-0.30%)
Jul 23, 2004 0.7726 0.7976 0.7635 0.7681 227,070 -0.01(-1.17%)
Jul 22, 2004 0.7635 0.7885 0.7635 0.7772 510,468 +0.01(+0.89%)
Jul 21, 2004 0.7953 0.8022 0.7635 0.7704 704,974 -0.03(-3.69%)
Jul 20, 2004 0.7840 0.8067 0.7794 0.7999 962,408 +0.01(+1.73%)
Jul 19, 2004 0.8044 0.8044 0.7863 0.7863 215,628 -0.02(-2.26%)
Jul 16, 2004 0.7976 0.8135 0.7885 0.8044 1,680,144 +0.03(+4.12%)
Jul 15, 2004 0.7635 0.7840 0.7544 0.7726 822,030 +0.02(+2.10%)
Jul 14, 2004 0.7567 0.7726 0.7499 0.7567 790,785 +0.01(+1.22%)
Jul 13, 2004 0.7635 0.7726 0.7272 0.7476 470,863 -0.01(-1.79%)
Jul 12, 2004 0.7317 0.7681 0.7272 0.7613 1,838,566 +0.04(+5.35%)
Jul 09, 2004 0.7181 0.7317 0.7181 0.7226 283,837 +0.00(+0.63%)
Jul 08, 2004 0.7385 0.7499 0.7158 0.7181 1,655,501 -0.02(-3.36%)
Jul 07, 2004 0.7499 0.7522 0.7408 0.7431 1,481,238 -0.00(-0.61%)
Jul 06, 2004 0.7499 0.7567 0.7363 0.7476 1,055,261 -0.01(-1.79%)
Jul 02, 2004 0.7363 0.7635 0.7363 0.7613 3,339,166 +0.03(+3.72%)
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.