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 )

7.560 +0.050 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2019 3.425 3.441 3.347 3.415 1,114,530 +0.02(+0.63%)
Feb 27, 2019 3.287 3.420 3.266 3.393 1,746,734 +0.09(+2.80%)
Feb 26, 2019 3.262 3.315 3.234 3.301 1,552,491 +0.02(+0.54%)
Feb 25, 2019 3.344 3.349 3.273 3.283 614,295 +0.00(+0.00%)
Feb 22, 2019 3.276 3.301 3.252 3.283 385,950 +0.02(+0.54%)
Feb 21, 2019 3.269 3.287 3.244 3.266 639,159 -0.03(-0.97%)
Feb 20, 2019 3.298 3.330 3.283 3.298 979,227 -0.01(-0.43%)
Feb 19, 2019 3.322 3.354 3.305 3.312 892,121 -0.05(-1.58%)
Feb 15, 2019 3.337 3.369 3.298 3.365 976,427 +0.02(+0.74%)
Feb 14, 2019 3.202 3.365 3.198 3.340 1,138,870 +0.08(+2.51%)
Feb 13, 2019 3.276 3.298 3.230 3.259 738,878 -0.02(-0.65%)
Feb 12, 2019 3.252 3.298 3.234 3.280 580,298 +0.06(+1.99%)
Feb 11, 2019 3.216 3.252 3.177 3.216 715,823 -0.03(-0.98%)
Feb 08, 2019 3.223 3.255 3.184 3.248 763,731 -0.01(-0.22%)
Feb 07, 2019 3.276 3.308 3.202 3.255 1,385,887 -0.02(-0.65%)
Feb 06, 2019 3.322 3.333 3.267 3.276 835,282 -0.13(-3.75%)
Feb 05, 2019 3.362 3.425 3.333 3.404 716,981 -0.04(-1.03%)
Feb 04, 2019 3.429 3.479 3.415 3.440 820,387 -0.07(-1.92%)
Feb 01, 2019 3.450 3.525 3.440 3.507 989,104 +0.03(+0.82%)
Jan 31, 2019 3.500 3.516 3.436 3.479 1,311,956 +0.01(+0.31%)
Jan 30, 2019 3.504 3.525 3.411 3.468 1,781,185 -0.01(-0.31%)
Jan 29, 2019 3.457 3.500 3.443 3.479 1,503,819 +0.13(+3.81%)
Jan 28, 2019 3.326 3.408 3.319 3.351 1,024,198 +0.00(+0.00%)
Jan 25, 2019 3.362 3.425 3.337 3.351 1,010,233 -0.01(-0.21%)
Jan 24, 2019 3.280 3.369 3.269 3.358 1,184,133 +0.15(+4.76%)
Jan 23, 2019 3.156 3.209 3.113 3.205 1,008,292 +0.09(+2.85%)
Jan 22, 2019 3.156 3.188 3.081 3.117 1,223,461 -0.00(-0.11%)
Jan 18, 2019 3.163 3.188 3.070 3.120 889,377 -0.05(-1.68%)
Jan 17, 2019 3.145 3.202 3.134 3.173 877,677 +0.07(+2.29%)
Jan 16, 2019 3.138 3.181 3.095 3.102 1,569,774 -0.08(-2.56%)
Jan 15, 2019 3.216 3.227 3.173 3.184 1,241,801 -0.07(-2.18%)
Jan 14, 2019 3.166 3.301 3.166 3.255 1,629,571 +0.09(+2.92%)
Jan 11, 2019 3.039 3.195 3.039 3.163 1,345,757 +0.13(+4.21%)
Jan 10, 2019 3.053 3.081 2.999 3.035 1,540,498 -0.04(-1.16%)
Jan 09, 2019 3.021 3.076 3.021 3.070 2,577,856 +0.06(+2.00%)
Jan 08, 2019 2.918 3.031 2.911 3.010 2,824,461 +0.10(+3.29%)
Jan 07, 2019 2.928 2.950 2.889 2.914 2,517,430 -0.02(-0.73%)
Jan 04, 2019 2.943 3.024 2.886 2.936 3,055,209 -0.04(-1.43%)
Jan 03, 2019 2.960 2.989 2.943 2.978 1,605,254 +0.06(+2.19%)
Jan 02, 2019 2.843 2.920 2.826 2.914 1,258,149 +0.13(+4.85%)
Dec 31, 2018 2.786 2.794 2.755 2.779 535,260 +0.01(+0.51%)
Dec 28, 2018 2.765 2.815 2.747 2.765 951,354 +0.06(+2.10%)
Dec 27, 2018 2.630 2.712 2.630 2.708 1,457,994 +0.03(+1.02%)
Dec 26, 2018 2.571 2.688 2.551 2.681 1,428,057 +0.07(+2.49%)
Dec 24, 2018 2.619 2.655 2.603 2.616 587,894 -0.01(-0.39%)
Dec 21, 2018 2.736 2.804 2.626 2.626 3,303,947 -0.20(-6.92%)
Dec 20, 2018 2.859 2.876 2.774 2.821 1,989,403 +0.06(+2.23%)
Dec 19, 2018 2.842 2.881 2.750 2.760 2,433,227 -0.09(-3.24%)
Dec 18, 2018 2.856 2.863 2.818 2.852 1,569,008 +0.02(+0.85%)
Dec 17, 2018 2.845 2.866 2.815 2.828 2,109,436 -0.01(-0.36%)
Dec 14, 2018 2.863 2.873 2.821 2.839 1,108,617 -0.02(-0.84%)
Dec 13, 2018 2.808 2.880 2.804 2.863 1,280,896 +0.04(+1.46%)
Dec 12, 2018 2.835 2.869 2.791 2.821 1,516,267 +0.00(+0.12%)
Dec 11, 2018 2.821 2.840 2.763 2.818 4,382,112 +0.03(+1.23%)
Dec 10, 2018 2.804 2.804 2.756 2.784 1,375,365 -0.06(-2.05%)
Dec 07, 2018 2.890 2.934 2.827 2.842 1,313,635 -0.07(-2.24%)
Dec 06, 2018 2.832 2.910 2.815 2.907 1,732,114 -0.01(-0.47%)
Dec 04, 2018 2.965 2.969 2.898 2.921 1,335,246 -0.04(-1.50%)
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.