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 )

7.345 +0.305 (+4.33%)
Streaming Delayed Price Updated: 3:45 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 (%)
Oct 31, 2018 2.435 2.438 2.335 2.400 1,203,074 -0.02(-0.85%)
Oct 30, 2018 2.318 2.424 2.311 2.421 1,282,479 +0.09(+3.67%)
Oct 29, 2018 2.462 2.472 2.322 2.335 2,334,231 -0.05(-2.01%)
Oct 26, 2018 2.322 2.383 2.308 2.383 2,007,835 +0.08(+3.42%)
Oct 25, 2018 2.260 2.328 2.246 2.304 1,013,584 +0.07(+3.06%)
Oct 24, 2018 2.325 2.325 2.232 2.236 1,130,050 -0.08(-3.55%)
Oct 23, 2018 2.308 2.345 2.286 2.318 1,189,984 -0.02(-1.02%)
Oct 22, 2018 2.342 2.363 2.315 2.342 1,408,860 +0.05(+2.24%)
Oct 19, 2018 2.280 2.299 2.250 2.291 1,292,899 +0.03(+1.36%)
Oct 18, 2018 2.318 2.318 2.250 2.260 1,487,602 -0.07(-2.80%)
Oct 17, 2018 2.294 2.366 2.274 2.325 1,809,875 -0.00(-0.15%)
Oct 16, 2018 2.400 2.407 2.316 2.328 2,210,382 -0.02(-0.87%)
Oct 15, 2018 2.315 2.397 2.308 2.349 1,696,814 +0.03(+1.18%)
Oct 12, 2018 2.315 2.327 2.250 2.322 885,491 +0.05(+2.11%)
Oct 11, 2018 2.311 2.356 2.274 2.274 2,442,523 -0.00(-0.15%)
Oct 10, 2018 2.332 2.352 2.257 2.277 2,642,632 -0.10(-4.04%)
Oct 09, 2018 2.356 2.400 2.328 2.373 1,690,924 +0.04(+1.76%)
Oct 08, 2018 2.322 2.374 2.294 2.332 3,541,584 +0.22(+10.19%)
Oct 05, 2018 2.123 2.140 2.075 2.116 1,147,751 +0.03(+1.65%)
Oct 04, 2018 2.051 2.109 2.013 2.082 1,932,349 +0.04(+1.84%)
Oct 03, 2018 2.140 2.147 2.030 2.044 1,814,627 +0.07(+3.29%)
Oct 02, 2018 1.894 1.995 1.894 1.979 1,895,644 +0.18(+10.09%)
Oct 01, 2018 1.804 1.811 1.770 1.798 975,536 -0.01(-0.38%)
Sep 28, 2018 1.798 1.839 1.798 1.804 1,036,481 -0.01(-0.75%)
Sep 27, 2018 1.794 1.849 1.787 1.818 1,035,143 +0.04(+2.51%)
Sep 26, 2018 1.815 1.825 1.770 1.774 1,064,158 -0.03(-1.71%)
Sep 25, 2018 1.763 1.815 1.753 1.804 1,152,398 +0.01(+0.38%)
Sep 24, 2018 1.866 1.876 1.794 1.798 711,319 -0.07(-3.85%)
Sep 21, 2018 1.832 1.900 1.828 1.870 1,389,275 +0.03(+1.49%)
Sep 20, 2018 1.818 1.875 1.804 1.842 2,354,984 +0.06(+3.46%)
Sep 19, 2018 1.763 1.798 1.750 1.781 799,349 +0.01(+0.77%)
Sep 18, 2018 1.743 1.781 1.717 1.767 1,075,992 +0.02(+0.98%)
Sep 17, 2018 1.661 1.757 1.661 1.750 1,219,849 +0.08(+4.93%)
Sep 14, 2018 1.657 1.678 1.630 1.668 510,793 +0.02(+1.25%)
Sep 13, 2018 1.681 1.685 1.637 1.647 915,748 -0.04(-2.63%)
Sep 12, 2018 1.709 1.719 1.688 1.692 695,925 +0.01(+0.61%)
Sep 11, 2018 1.705 1.712 1.678 1.681 893,356 -0.07(-3.73%)
Sep 10, 2018 1.760 1.774 1.721 1.746 1,011,236 -0.01(-0.39%)
Sep 07, 2018 1.770 1.794 1.721 1.753 812,479 +0.02(+1.39%)
Sep 06, 2018 1.692 1.736 1.674 1.729 1,012,614 +0.03(+1.81%)
Sep 05, 2018 1.678 1.717 1.671 1.698 966,812 +0.01(+0.81%)
Sep 04, 2018 1.671 1.712 1.668 1.685 1,051,460 -0.04(-2.57%)
Aug 31, 2018 1.729 1.729 1.729 0 +0.07(+3.91%)
Aug 30, 2018 1.681 1.688 1.640 1.664 935,131 -0.04(-2.21%)
Aug 29, 2018 1.678 1.729 1.668 1.702 1,030,701 +0.05(+2.90%)
Aug 28, 2018 1.688 1.688 1.633 1.654 1,089,184 -0.04(-2.62%)
Aug 27, 2018 1.637 1.709 1.637 1.698 1,316,252 +0.08(+5.08%)
Aug 24, 2018 1.654 1.668 1.609 1.616 1,429,578 -0.03(-1.67%)
Aug 23, 2018 1.712 1.712 1.644 1.644 1,256,244 -0.09(-4.95%)
Aug 22, 2018 1.695 1.738 1.668 1.729 2,068,493 +0.00(+0.00%)
Aug 21, 2018 1.811 1.825 1.717 1.729 1,314,333 -0.10(-5.61%)
Aug 20, 2018 1.822 1.839 1.804 1.832 948,781 +0.01(+0.38%)
Aug 17, 2018 1.804 1.851 1.801 1.825 2,230,084 -0.01(-0.56%)
Aug 16, 2018 1.798 1.852 1.787 1.835 2,110,151 +0.06(+3.28%)
Aug 15, 2018 1.794 1.804 1.770 1.777 2,817,782 +0.01(+0.58%)
Aug 14, 2018 1.733 1.784 1.715 1.767 1,402,061 +0.05(+2.79%)
Aug 13, 2018 1.668 1.719 1.664 1.719 1,793,491 +0.01(+0.80%)
Aug 10, 2018 1.726 1.733 1.695 1.705 2,786,729 -0.10(-5.50%)
Aug 09, 2018 1.842 1.842 1.774 1.804 1,650,309 -0.05(-2.95%)
Aug 08, 2018 1.907 1.921 1.852 1.859 1,121,981 -0.03(-1.45%)
Aug 07, 2018 1.965 1.965 1.887 1.887 1,390,517 -0.08(-3.84%)
Aug 06, 2018 1.959 1.976 1.952 1.962 709,307 +0.01(+0.53%)
Aug 03, 2018 1.924 1.959 1.907 1.952 570,371 +0.05(+2.70%)
Aug 02, 2018 1.890 1.917 1.870 1.900 524,265 +0.00(+0.18%)
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.