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 )

7.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 7.190 7.210 7.120 7.190 280,435 +0.05(+0.70%)
Apr 26, 2024 7.040 7.180 7.040 7.140 174,155 +0.14(+2.00%)
Apr 25, 2024 7.020 7.060 6.990 7.000 156,878 -0.07(-0.99%)
Apr 24, 2024 7.160 7.160 7.050 7.070 194,413 -0.16(-2.21%)
Apr 23, 2024 7.250 7.310 7.150 7.230 167,635 -0.11(-1.50%)
Apr 22, 2024 7.200 7.360 7.135 7.340 328,718 +0.03(+0.41%)
Apr 19, 2024 7.130 7.320 7.130 7.310 550,331 +0.23(+3.25%)
Apr 18, 2024 7.100 7.120 6.975 7.080 310,297 +0.01(+0.14%)
Apr 17, 2024 7.100 7.110 6.990 7.070 244,969 +0.02(+0.28%)
Apr 16, 2024 7.000 7.105 6.910 7.050 409,528 -0.09(-1.26%)
Apr 15, 2024 7.150 7.200 7.090 7.140 203,041 -0.10(-1.38%)
Apr 12, 2024 7.300 7.345 7.150 7.240 230,400 -0.04(-0.55%)
Apr 11, 2024 7.500 7.530 7.245 7.280 589,622 -0.24(-3.19%)
Apr 10, 2024 7.710 7.710 7.510 7.520 227,055 -0.34(-4.33%)
Apr 09, 2024 7.850 7.860 7.760 7.860 275,792 +0.07(+0.90%)
Apr 08, 2024 7.700 7.835 7.690 7.790 259,167 +0.09(+1.17%)
Apr 05, 2024 7.800 7.810 7.599 7.700 163,104 -0.10(-1.28%)
Apr 04, 2024 7.740 7.885 7.740 7.800 271,738 +0.14(+1.83%)
Apr 03, 2024 7.560 7.705 7.460 7.660 175,838 +0.06(+0.79%)
Apr 02, 2024 7.520 7.610 7.440 7.600 331,975 +0.07(+0.93%)
Apr 01, 2024 7.710 7.710 7.525 7.530 382,657 -0.19(-2.46%)
Mar 28, 2024 7.860 7.895 7.630 7.720 742,032 -0.16(-2.03%)
Mar 27, 2024 7.800 7.895 7.760 7.880 200,455 +0.10(+1.29%)
Mar 26, 2024 7.860 7.880 7.730 7.780 392,570 -0.13(-1.64%)
Mar 25, 2024 8.000 8.050 7.865 7.910 304,772 -0.10(-1.25%)
Mar 22, 2024 8.050 8.140 7.955 8.010 302,466 -0.03(-0.37%)
Mar 21, 2024 7.990 8.120 7.920 8.040 460,628 +0.04(+0.50%)
Mar 20, 2024 7.830 8.000 7.830 8.000 213,010 +0.19(+2.43%)
Mar 19, 2024 7.680 7.835 7.680 7.810 265,844 +0.10(+1.30%)
Mar 18, 2024 7.850 7.885 7.700 7.710 220,243 -0.11(-1.41%)
Mar 15, 2024 7.930 7.980 7.780 7.820 552,728 -0.10(-1.26%)
Mar 14, 2024 7.980 7.980 7.895 7.920 174,847 -0.05(-0.63%)
Mar 13, 2024 8.070 8.140 7.935 7.970 269,402 -0.12(-1.48%)
Mar 12, 2024 8.040 8.110 7.970 8.090 271,934 +0.03(+0.37%)
Mar 11, 2024 8.150 8.160 8.040 8.060 237,878 -0.09(-1.10%)
Mar 08, 2024 8.110 8.200 8.080 8.150 228,237 -0.07(-0.85%)
Mar 07, 2024 8.200 8.220 8.081 8.220 212,595 +0.02(+0.24%)
Mar 06, 2024 8.250 8.300 8.165 8.200 347,458 +0.05(+0.61%)
Mar 05, 2024 8.170 8.250 8.105 8.150 400,948 +0.01(+0.12%)
Mar 04, 2024 8.090 8.150 8.070 8.140 204,043 +0.04(+0.49%)
Mar 01, 2024 8.150 8.200 8.065 8.100 497,129 -0.15(-1.82%)
Feb 29, 2024 8.200 8.260 8.160 8.250 259,181 -0.01(-0.12%)
Feb 28, 2024 8.210 8.290 8.190 8.260 466,167 -0.08(-0.96%)
Feb 27, 2024 8.240 8.340 8.240 8.340 322,212 +0.22(+2.71%)
Feb 26, 2024 8.190 8.250 8.110 8.120 407,237 -0.01(-0.12%)
Feb 23, 2024 8.200 8.210 8.110 8.130 218,873 -0.13(-1.57%)
Feb 22, 2024 8.280 8.300 8.205 8.260 244,622 +0.01(+0.12%)
Feb 21, 2024 8.340 8.340 8.190 8.250 359,240 -0.19(-2.25%)
Feb 20, 2024 8.380 8.510 8.370 8.440 453,179 +0.24(+2.93%)
Feb 16, 2024 8.180 8.260 8.150 8.200 434,358 +0.03(+0.37%)
Feb 15, 2024 8.230 8.300 8.150 8.170 297,452 +0.01(+0.12%)
Feb 14, 2024 7.910 8.180 7.900 8.160 799,547 +0.26(+3.29%)
Feb 13, 2024 8.070 8.070 7.880 7.900 264,830 -0.29(-3.54%)
Feb 12, 2024 8.190 8.200 8.030 8.190 216,857 -0.01(-0.12%)
Feb 09, 2024 8.060 8.218 8.040 8.200 267,776 +0.18(+2.24%)
Feb 08, 2024 8.110 8.125 8.020 8.020 217,339 -0.21(-2.55%)
Feb 07, 2024 8.150 8.265 8.140 8.230 185,308 +0.00(+0.00%)
Feb 06, 2024 8.170 8.240 8.130 8.230 209,675 +0.18(+2.24%)
Feb 05, 2024 8.030 8.110 7.880 8.050 346,381 -0.04(-0.49%)
Feb 02, 2024 8.090 8.130 8.010 8.090 281,985 -0.20(-2.41%)
Feb 01, 2024 8.150 8.290 8.110 8.290 304,613 +0.16(+1.97%)
Jan 31, 2024 8.110 8.260 8.105 8.130 670,888 +0.16(+2.01%)
Jan 30, 2024 7.990 8.010 7.915 7.970 3,015,938 -0.08(-0.99%)
Jan 29, 2024 8.070 8.160 8.015 8.050 378,582 -0.14(-1.71%)
Jan 26, 2024 8.180 8.190 8.080 8.190 580,548 +0.02(+0.24%)
Jan 25, 2024 8.090 8.170 8.070 8.170 286,308 +0.09(+1.11%)
Jan 24, 2024 8.160 8.180 7.990 8.080 994,066 +0.06(+0.75%)
Jan 23, 2024 7.990 8.050 7.875 8.020 584,820 +0.13(+1.65%)
Jan 22, 2024 8.070 8.090 7.835 7.890 637,423 -0.21(-2.59%)
Jan 19, 2024 8.040 8.100 8.000 8.100 419,308 +0.03(+0.37%)
Jan 18, 2024 8.110 8.140 7.980 8.070 454,466 -0.15(-1.82%)
Jan 17, 2024 8.170 8.290 8.160 8.220 610,476 +0.02(+0.24%)
Jan 16, 2024 8.270 8.290 8.130 8.200 557,880 -0.15(-1.80%)
Jan 12, 2024 8.360 8.420 8.290 8.350 425,551 +0.00(+0.00%)
Jan 11, 2024 8.410 8.430 8.290 8.350 480,441 +0.08(+0.97%)
Jan 10, 2024 8.270 8.300 8.190 8.270 762,086 -0.05(-0.60%)
Jan 09, 2024 8.230 8.390 8.180 8.320 1,029,603 +0.03(+0.36%)
Jan 08, 2024 8.240 8.290 8.180 8.290 617,483 -0.03(-0.36%)
Jan 05, 2024 8.220 8.340 8.130 8.320 622,914 +0.18(+2.21%)
Jan 04, 2024 8.050 8.170 8.030 8.140 497,097 -0.12(-1.45%)
Jan 03, 2024 8.190 8.360 8.190 8.260 687,038 -0.03(-0.36%)
Jan 02, 2024 8.520 8.520 8.255 8.290 1,075,397 -0.19(-2.24%)
Dec 29, 2023 8.710 8.910 8.320 8.480 2,518,537 -2.01(-19.16%)
Dec 28, 2023 10.55 10.55 10.40 10.49 451,368 -0.06(-0.57%)
Dec 27, 2023 10.52 10.64 10.48 10.55 393,859 +0.03(+0.29%)
Dec 26, 2023 10.25 10.54 10.25 10.52 567,165 +0.29(+2.83%)
Dec 22, 2023 10.16 10.33 10.16 10.23 335,328 +0.07(+0.69%)
Dec 21, 2023 10.08 10.17 10.06 10.16 380,623 +0.23(+2.32%)
Dec 20, 2023 10.14 10.15 9.920 9.930 458,748 -0.22(-2.17%)
Dec 19, 2023 10.05 10.19 10.01 10.15 696,774 +0.22(+2.22%)
Dec 18, 2023 9.820 9.965 9.765 9.930 716,705 +0.12(+1.22%)
Dec 15, 2023 9.940 9.940 9.760 9.810 1,509,046 -0.16(-1.60%)
Dec 14, 2023 10.06 10.20 9.920 9.970 813,228 +0.09(+0.91%)
Dec 13, 2023 9.590 9.900 9.580 9.880 1,035,892 +0.34(+3.56%)
Dec 12, 2023 9.550 9.565 9.461 9.540 451,520 -0.04(-0.42%)
Dec 11, 2023 9.550 9.580 9.475 9.580 651,954 -0.02(-0.21%)
Dec 08, 2023 9.600 9.710 9.550 9.600 739,039 -0.01(-0.10%)
Dec 07, 2023 9.620 9.630 9.510 9.610 434,026 +0.02(+0.21%)
Dec 06, 2023 9.600 9.620 9.495 9.590 447,866 +0.09(+0.95%)
Dec 05, 2023 9.280 9.510 9.250 9.500 654,261 +0.25(+2.70%)
Dec 04, 2023 9.410 9.410 9.150 9.250 794,833 -0.26(-2.73%)
Dec 01, 2023 9.450 9.560 9.380 9.510 566,128 -0.09(-0.94%)
Nov 30, 2023 9.450 9.635 9.350 9.600 973,530 +0.07(+0.73%)
Nov 29, 2023 9.540 9.610 9.450 9.530 623,625 -0.08(-0.83%)
Nov 28, 2023 9.590 9.770 9.550 9.610 711,452 +0.03(+0.31%)
Nov 27, 2023 9.560 9.610 9.410 9.580 923,203 +0.07(+0.74%)
Nov 24, 2023 9.450 9.510 9.380 9.510 402,377 +0.07(+0.74%)
Nov 22, 2023 9.500 9.510 9.320 9.440 625,329 +0.04(+0.43%)
Nov 21, 2023 9.430 9.480 9.300 9.400 547,444 -0.15(-1.57%)
Nov 20, 2023 9.380 9.550 9.370 9.550 503,951 +0.12(+1.27%)
Nov 17, 2023 9.450 9.620 9.400 9.430 1,001,771 -0.09(-0.95%)
Nov 16, 2023 9.530 9.610 9.420 9.520 1,365,536 +0.02(+0.21%)
Nov 15, 2023 9.440 9.590 9.400 9.500 607,287 +0.10(+1.06%)
Nov 14, 2023 9.160 9.405 9.160 9.400 846,440 +0.32(+3.52%)
Nov 13, 2023 8.970 9.080 8.899 9.080 1,206,328 +0.04(+0.44%)
Nov 10, 2023 8.880 9.040 8.845 9.040 1,272,297 +0.25(+2.84%)
Nov 09, 2023 8.730 8.860 8.655 8.790 2,027,409 -0.03(-0.34%)
Nov 08, 2023 8.990 9.020 8.780 8.820 776,473 -0.19(-2.11%)
Nov 07, 2023 8.990 9.085 8.960 9.010 461,254 +0.10(+1.12%)
Nov 06, 2023 8.760 8.910 8.725 8.910 739,798 +0.13(+1.48%)
Nov 03, 2023 8.750 8.840 8.670 8.780 481,786 +0.20(+2.33%)
Nov 02, 2023 8.520 8.630 8.520 8.580 781,924 +0.11(+1.30%)
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.