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 )

7.335 +0.295 (+4.19%)
Streaming Delayed Price Updated: 3:43 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 29, 2021 4.361 4.378 4.269 4.286 987,348 -0.12(-2.67%)
Oct 28, 2021 4.403 4.437 4.344 4.403 1,162,339 -0.08(-1.87%)
Oct 27, 2021 4.487 4.525 4.420 4.487 920,106 +0.05(+1.13%)
Oct 26, 2021 4.470 4.437 959,624 -0.09(-2.04%)
Oct 25, 2021 4.495 4.537 4.437 4.529 734,787 +0.05(+1.12%)
Oct 22, 2021 4.495 4.508 4.311 4.479 2,039,819 -0.12(-2.55%)
Oct 21, 2021 4.755 4.755 4.487 4.596 1,714,449 -0.29(-5.84%)
Oct 20, 2021 4.864 4.906 4.814 4.881 1,277,760 +0.05(+1.04%)
Oct 19, 2021 4.906 4.973 4.801 4.831 810,229 -0.18(-3.52%)
Oct 18, 2021 4.889 5.007 4.823 5.007 1,070,627 +0.03(+0.51%)
Oct 15, 2021 4.848 4.990 4.831 4.982 8,027,607 +0.16(+3.30%)
Oct 14, 2021 4.806 4.848 4.772 4.822 1,144,921 +0.02(+0.35%)
Oct 13, 2021 4.730 4.818 4.684 4.806 1,136,720 +0.07(+1.42%)
Oct 12, 2021 4.705 4.764 4.676 4.739 1,171,985 +0.04(+0.89%)
Oct 11, 2021 4.856 4.881 4.671 4.697 3,575,241 -0.19(-3.95%)
Oct 08, 2021 4.822 4.923 4.759 4.889 1,491,678 +0.13(+2.82%)
Oct 07, 2021 4.831 4.852 4.721 4.755 1,783,580 -0.10(-2.07%)
Oct 06, 2021 4.789 4.856 4.709 4.856 1,586,254 -0.01(-0.17%)
Oct 05, 2021 4.919 4.931 4.835 4.864 690,075 -0.08(-1.53%)
Oct 04, 2021 5.074 5.091 4.915 4.940 721,792 -0.22(-4.23%)
Oct 01, 2021 5.116 5.183 5.066 5.158 1,662,524 +0.10(+2.01%)
Sep 30, 2021 5.095 5.153 5.025 5.056 1,563,457 +0.01(+0.15%)
Sep 29, 2021 5.002 5.130 4.990 5.048 1,247,034 +0.07(+1.40%)
Sep 28, 2021 5.041 5.048 4.940 4.979 836,544 -0.10(-1.98%)
Sep 27, 2021 5.134 5.219 5.034 5.079 663,441 -0.02(-0.30%)
Sep 24, 2021 5.079 5.134 5.033 5.095 1,304,671 -0.05(-1.05%)
Sep 23, 2021 5.126 5.172 5.065 5.149 898,141 +0.05(+0.91%)
Sep 22, 2021 5.033 5.180 4.994 5.103 747,218 +0.13(+2.65%)
Sep 21, 2021 4.948 5.041 4.886 4.971 690,491 +0.09(+1.74%)
Sep 20, 2021 4.824 4.975 4.824 4.886 1,420,464 +0.12(+2.60%)
Sep 17, 2021 4.762 4.793 4.638 4.762 1,611,899 -0.03(-0.65%)
Sep 16, 2021 4.878 4.890 4.770 4.793 931,705 -0.12(-2.37%)
Sep 15, 2021 5.010 5.010 4.839 4.909 730,707 -0.12(-2.31%)
Sep 14, 2021 5.064 5.087 4.994 5.025 1,026,326 +0.01(+0.15%)
Sep 13, 2021 5.064 5.064 4.990 5.017 1,595,443 +0.06(+1.25%)
Sep 10, 2021 5.025 5.087 4.932 4.955 938,237 +0.02(+0.31%)
Sep 09, 2021 4.770 5.010 4.715 4.940 1,596,762 +0.17(+3.57%)
Sep 08, 2021 5.025 5.037 4.754 4.770 1,030,731 -0.32(-6.24%)
Sep 07, 2021 5.079 5.165 5.033 5.087 906,836 +0.09(+1.86%)
Sep 03, 2021 5.025 5.072 4.955 4.994 572,542 -0.03(-0.62%)
Sep 02, 2021 5.033 5.137 5.002 5.025 579,398 -0.02(-0.31%)
Sep 01, 2021 5.002 5.157 5.000 5.041 807,439 +0.16(+3.33%)
Aug 31, 2021 4.824 4.886 4.781 4.878 588,295 +0.07(+1.45%)
Aug 30, 2021 4.723 4.832 4.708 4.808 446,881 +0.02(+0.32%)
Aug 27, 2021 4.677 4.801 4.638 4.793 489,527 +0.06(+1.31%)
Aug 26, 2021 4.793 4.793 4.700 4.731 512,274 -0.05(-1.13%)
Aug 25, 2021 4.754 4.808 4.708 4.785 872,817 +0.03(+0.65%)
Aug 24, 2021 4.654 4.777 4.654 4.754 964,622 +0.12(+2.68%)
Aug 23, 2021 4.684 4.684 4.584 4.630 637,118 -0.04(-0.83%)
Aug 20, 2021 4.530 4.677 4.499 4.669 822,641 +0.13(+2.90%)
Aug 19, 2021 4.406 4.576 4.386 4.537 1,314,541 +0.06(+1.38%)
Aug 18, 2021 4.460 4.545 4.413 4.475 1,176,453 -0.02(-0.34%)
Aug 17, 2021 4.499 4.545 4.421 4.491 1,179,589 -0.06(-1.36%)
Aug 16, 2021 4.584 4.669 4.534 4.553 505,684 -0.02(-0.51%)
Aug 13, 2021 4.553 4.592 4.506 4.576 472,775 -0.06(-1.34%)
Aug 12, 2021 4.630 4.692 4.576 4.638 759,227 -0.15(-3.07%)
Aug 11, 2021 4.731 4.824 4.677 4.785 665,684 +0.04(+0.82%)
Aug 10, 2021 4.793 4.793 4.715 4.746 428,947 -0.04(-0.81%)
Aug 09, 2021 4.677 4.824 4.615 4.785 732,045 +0.10(+2.15%)
Aug 06, 2021 4.684 4.723 4.595 4.684 867,144 +0.11(+2.37%)
Aug 05, 2021 4.669 4.731 4.568 4.576 854,533 -0.03(-0.67%)
Aug 04, 2021 4.638 4.665 4.514 4.607 855,443 +0.05(+1.02%)
Aug 03, 2021 4.530 4.584 4.421 4.561 737,775 +0.00(+0.00%)
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.