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 )

7.510 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 30, 2021 4.553 4.626 4.406 4.413 521,373 -0.19(-4.04%)
Jul 29, 2021 4.584 4.623 4.553 4.599 477,009 +0.06(+1.37%)
Jul 28, 2021 4.483 4.545 4.452 4.537 542,772 +0.09(+2.09%)
Jul 27, 2021 4.406 4.475 4.383 4.444 447,042 +0.03(+0.70%)
Jul 26, 2021 4.359 4.429 4.359 4.413 368,592 +0.04(+0.89%)
Jul 23, 2021 4.452 4.468 4.352 4.375 602,716 -0.05(-1.22%)
Jul 22, 2021 4.398 4.460 4.359 4.429 581,709 +0.06(+1.42%)
Jul 21, 2021 4.313 4.390 4.278 4.367 665,221 +0.05(+1.08%)
Jul 20, 2021 4.282 4.344 4.255 4.321 656,423 +0.01(+0.18%)
Jul 19, 2021 4.367 4.398 4.266 4.313 915,069 -0.14(-3.13%)
Jul 16, 2021 4.398 4.452 4.383 4.452 2,450,368 +0.05(+1.23%)
Jul 15, 2021 4.437 4.468 4.359 4.398 1,003,269 -0.02(-0.53%)
Jul 14, 2021 4.444 4.483 4.398 4.421 866,362 +0.09(+2.15%)
Jul 13, 2021 4.383 4.406 4.321 4.328 996,707 -0.08(-1.76%)
Jul 12, 2021 4.290 4.417 4.290 4.406 1,556,874 +0.12(+2.89%)
Jul 09, 2021 4.235 4.282 4.173 4.282 1,109,830 +0.05(+1.28%)
Jul 08, 2021 4.290 4.313 4.212 4.228 1,111,465 -0.15(-3.36%)
Jul 07, 2021 4.398 4.398 4.290 4.375 730,940 +0.01(+0.18%)
Jul 06, 2021 4.437 4.437 4.313 4.367 803,549 -0.09(-1.91%)
Jul 02, 2021 4.491 4.506 4.390 4.452 764,715 +0.05(+1.05%)
Jul 01, 2021 4.514 4.522 4.394 4.406 880,389 -0.06(-1.39%)
Jun 30, 2021 4.460 4.506 4.398 4.468 1,353,403 -0.04(-0.86%)
Jun 29, 2021 4.599 4.623 4.499 4.506 1,032,909 -0.12(-2.68%)
Jun 28, 2021 4.669 4.677 4.576 4.630 702,184 -0.02(-0.50%)
Jun 25, 2021 4.777 4.785 4.638 4.654 624,939 -0.12(-2.59%)
Jun 24, 2021 4.785 4.801 4.739 4.777 395,850 +0.05(+1.15%)
Jun 23, 2021 4.754 4.785 4.715 4.723 542,794 +0.00(+0.00%)
Jun 22, 2021 4.661 4.739 4.626 4.723 950,931 +0.05(+0.99%)
Jun 21, 2021 4.638 4.684 4.615 4.677 1,454,953 +0.14(+3.07%)
Jun 18, 2021 4.793 4.814 4.526 4.537 4,532,360 -0.14(-2.98%)
Jun 17, 2021 4.739 4.805 4.669 4.677 1,023,565 -0.03(-0.66%)
Jun 16, 2021 4.777 4.839 4.700 4.708 970,265 -0.05(-1.14%)
Jun 15, 2021 4.808 4.824 4.715 4.762 692,786 +0.00(+0.00%)
Jun 14, 2021 4.715 4.808 4.701 4.762 1,123,618 +0.14(+3.01%)
Jun 11, 2021 4.692 4.692 4.580 4.623 706,357 -0.04(-0.83%)
Jun 10, 2021 4.654 4.708 4.607 4.661 512,366 +0.02(+0.33%)
Jun 09, 2021 4.684 4.708 4.630 4.646 497,674 -0.01(-0.17%)
Jun 08, 2021 4.692 4.708 4.654 4.654 470,892 -0.04(-0.82%)
Jun 07, 2021 4.754 4.777 4.684 4.692 927,736 -0.07(-1.46%)
Jun 04, 2021 4.723 4.766 4.661 4.762 1,413,145 +0.22(+4.77%)
Jun 03, 2021 4.684 4.739 4.456 4.545 1,085,257 -0.21(-4.40%)
Jun 02, 2021 4.630 4.762 4.626 4.754 739,877 +0.15(+3.19%)
Jun 01, 2021 4.638 4.677 4.607 4.607 517,999 -0.01(-0.17%)
May 28, 2021 4.491 4.615 4.483 4.615 1,288,406 +0.26(+6.05%)
May 27, 2021 4.398 4.437 4.340 4.352 1,441,134 -0.02(-0.53%)
May 26, 2021 4.352 4.406 4.328 4.375 880,095 +0.05(+1.25%)
May 25, 2021 4.413 4.425 4.317 4.321 805,968 -0.03(-0.71%)
May 24, 2021 4.290 4.367 4.290 4.352 737,658 +0.08(+1.81%)
May 21, 2021 4.336 4.344 4.243 4.274 523,881 -0.05(-1.08%)
May 20, 2021 4.297 4.336 4.274 4.321 528,742 +0.03(+0.72%)
May 19, 2021 4.259 4.344 4.259 4.290 539,496 +0.00(+0.00%)
May 18, 2021 4.243 4.321 4.220 4.290 475,069 +0.07(+1.65%)
May 17, 2021 4.166 4.251 4.158 4.220 661,798 +0.02(+0.37%)
May 14, 2021 4.173 4.212 4.158 4.204 741,252 +0.09(+2.07%)
May 13, 2021 4.088 4.228 4.057 4.119 1,482,270 +0.09(+2.31%)
May 12, 2021 4.259 4.266 4.026 4.026 1,085,507 -0.26(-6.14%)
May 11, 2021 4.166 4.317 4.150 4.290 1,172,263 +0.03(+0.73%)
May 10, 2021 4.336 4.352 4.228 4.259 885,957 -0.05(-1.08%)
May 07, 2021 4.321 4.390 4.266 4.305 2,686,796 +0.08(+1.83%)
May 06, 2021 4.243 4.290 4.197 4.228 1,010,782 +0.08(+1.87%)
May 05, 2021 4.158 4.181 4.073 4.150 1,318,045 +0.05(+1.32%)
May 04, 2021 4.112 4.142 4.038 4.096 3,537,544 -0.02(-0.56%)
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.