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 )

7.055 -0.505 (-6.68%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Feb 28, 2018 2.738 2.742 2.667 2.667 1,164,527 -0.01(-0.51%)
Feb 27, 2018 2.762 2.789 2.672 2.681 1,433,731 -0.08(-3.07%)
Feb 26, 2018 2.760 2.799 2.735 2.765 1,280,225 +0.08(+2.91%)
Feb 23, 2018 2.643 2.691 2.618 2.687 1,391,222 +0.10(+3.67%)
Feb 22, 2018 2.602 2.592 858,549 +0.04(+1.46%)
Feb 21, 2018 2.599 2.602 2.555 2.555 676,147 -0.03(-1.18%)
Feb 20, 2018 2.551 2.594 2.545 2.585 619,274 +0.01(+0.53%)
Feb 16, 2018 2.572 2.572 2.572 0 -0.02(-0.79%)
Feb 15, 2018 2.599 2.602 2.555 2.592 1,367,065 +0.01(+0.53%)
Feb 14, 2018 2.480 2.589 2.480 2.579 1,140,882 +0.09(+3.55%)
Feb 13, 2018 2.490 2.514 2.477 2.490 449,305 -0.01(-0.27%)
Feb 12, 2018 2.453 2.506 2.426 2.497 796,590 +0.06(+2.37%)
Feb 09, 2018 2.436 2.456 2.371 2.439 1,599,079 +0.04(+1.70%)
Feb 08, 2018 2.490 2.494 2.395 2.399 1,595,323 -0.07(-2.75%)
Feb 07, 2018 2.480 2.490 2.443 2.466 1,645,609 -0.03(-1.36%)
Feb 06, 2018 2.422 2.528 2.402 2.500 1,255,055 +0.03(+1.38%)
Feb 05, 2018 2.517 2.541 2.429 2.466 1,340,221 -0.07(-2.94%)
Feb 02, 2018 2.565 2.575 2.534 2.541 1,165,145 -0.10(-3.73%)
Feb 01, 2018 2.670 2.677 2.640 2.640 922,343 +0.01(+0.26%)
Jan 31, 2018 2.674 2.681 2.619 2.633 1,505,533 +0.01(+0.39%)
Jan 30, 2018 2.633 2.633 2.585 2.623 923,547 -0.01(-0.52%)
Jan 29, 2018 2.606 2.660 2.602 2.636 1,533,743 +0.01(+0.52%)
Jan 26, 2018 2.575 2.626 2.562 2.623 2,353,670 +0.04(+1.71%)
Jan 25, 2018 2.558 2.630 2.534 2.579 1,372,672 +0.04(+1.47%)
Jan 24, 2018 2.490 2.558 2.470 2.541 3,143,670 +0.12(+4.76%)
Jan 23, 2018 2.388 2.426 2.385 2.426 1,351,362 -0.01(-0.28%)
Jan 22, 2018 2.460 2.460 2.416 2.433 1,053,812 -0.01(-0.42%)
Jan 19, 2018 2.409 2.448 2.399 2.443 2,113,876 +0.05(+2.28%)
Jan 18, 2018 2.429 2.453 2.385 2.388 1,477,332 -0.03(-1.40%)
Jan 17, 2018 2.443 2.470 2.419 2.422 1,918,758 -0.06(-2.33%)
Jan 16, 2018 2.480 2.507 2.476 2.480 3,210,474 +0.00(+0.14%)
Jan 12, 2018 2.477 2.477 2.477 0 -0.06(-2.41%)
Jan 11, 2018 2.517 2.545 2.500 2.538 1,341,801 -0.00(-0.13%)
Jan 10, 2018 2.548 2.541 1,471,189 +0.04(+1.63%)
Jan 09, 2018 2.514 2.517 2.487 2.500 899,540 -0.03(-1.34%)
Jan 08, 2018 2.528 2.541 2.511 2.534 748,662 +0.00(+0.13%)
Jan 05, 2018 2.490 2.534 2.490 2.531 988,482 +0.05(+2.08%)
Jan 04, 2018 2.496 2.522 2.473 2.480 1,543,645 -0.01(-0.53%)
Jan 03, 2018 2.529 2.535 2.478 2.493 1,218,781 -0.02(-0.65%)
Jan 02, 2018 2.522 2.526 2.499 2.509 798,340 +0.01(+0.26%)
Dec 29, 2017 2.503 2.503 2.503 0 +0.04(+1.46%)
Dec 28, 2017 2.443 2.481 2.432 2.466 1,020,282 +0.05(+1.90%)
Dec 27, 2017 2.440 2.443 2.411 2.421 730,554 +0.02(+0.96%)
Dec 26, 2017 2.394 2.424 2.391 2.398 913,924 +0.04(+1.67%)
Dec 22, 2017 2.358 2.368 2.332 2.358 564,410 -0.00(-0.14%)
Dec 21, 2017 2.306 2.368 2.296 2.361 1,515,939 +0.08(+3.45%)
Dec 20, 2017 2.253 2.302 2.253 2.283 1,033,249 +0.05(+2.35%)
Dec 19, 2017 2.260 2.276 2.220 2.230 2,340,363 -0.07(-2.86%)
Dec 18, 2017 2.329 2.332 2.289 2.296 1,493,990 -0.01(-0.28%)
Dec 15, 2017 2.283 2.309 2.260 2.302 1,207,808 +0.07(+2.93%)
Dec 14, 2017 2.257 2.280 2.227 2.237 1,489,987 -0.07(-3.13%)
Dec 13, 2017 2.345 2.355 2.283 2.309 2,681,816 +0.01(+0.28%)
Dec 12, 2017 2.247 2.322 2.228 2.302 2,601,648 +0.02(+0.86%)
Dec 11, 2017 2.306 2.322 2.250 2.283 1,095,029 -0.02(-0.85%)
Dec 08, 2017 2.302 2.324 2.289 2.302 1,552,417 +0.04(+1.74%)
Dec 07, 2017 2.204 2.270 2.198 2.263 1,532,858 -0.07(-2.82%)
Dec 06, 2017 2.342 2.342 2.302 2.329 948,685 +0.02(+0.85%)
Dec 05, 2017 2.401 2.401 2.302 2.309 1,228,086 -0.07(-3.03%)
Dec 04, 2017 2.371 2.398 2.358 2.381 1,580,271 +0.01(+0.55%)
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.