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 )

7.565 +0.235 (+3.21%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 3, 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 28, 2017 2.743 2.823 2.725 2.817 1,931,703 +0.07(+2.69%)
Apr 27, 2017 2.884 2.884 2.743 2.743 1,247,931 -0.13(-4.39%)
Apr 26, 2017 2.881 2.915 2.845 2.869 1,284,215 -0.04(-1.37%)
Apr 25, 2017 2.891 2.924 2.878 2.909 1,177,105 -0.01(-0.21%)
Apr 24, 2017 2.989 2.998 2.891 2.915 1,616,423 +0.02(+0.64%)
Apr 21, 2017 2.967 2.967 2.891 2.897 1,729,868 -0.06(-1.97%)
Apr 20, 2017 2.937 3.010 2.911 2.955 1,470,883 +0.04(+1.26%)
Apr 19, 2017 2.970 2.986 2.900 2.918 1,072,690 -0.05(-1.55%)
Apr 18, 2017 2.961 2.992 2.943 2.964 1,138,767 -0.02(-0.62%)
Apr 17, 2017 2.924 2.992 2.918 2.983 1,175,265 +0.10(+3.41%)
Apr 13, 2017 2.949 2.998 2.881 2.884 768,019 -0.07(-2.29%)
Apr 12, 2017 2.967 2.967 2.918 2.952 681,583 -0.03(-1.13%)
Apr 11, 2017 2.974 3.014 2.894 2.986 939,885 +0.03(+0.93%)
Apr 10, 2017 3.029 3.029 2.931 2.958 1,188,424 -0.07(-2.33%)
Apr 07, 2017 2.998 3.044 2.983 3.029 1,252,730 +0.05(+1.65%)
Apr 06, 2017 3.063 3.103 2.972 2.980 1,398,243 -0.11(-3.48%)
Apr 05, 2017 3.143 3.167 3.081 3.087 1,004,874 -0.07(-2.24%)
Apr 04, 2017 3.146 3.176 3.118 3.158 766,854 +0.00(+0.10%)
Apr 03, 2017 3.182 3.207 3.109 3.155 1,391,039 -0.01(-0.39%)
Mar 31, 2017 3.124 3.207 3.124 3.167 2,112,052 +0.04(+1.38%)
Mar 30, 2017 3.198 3.201 3.081 3.124 1,928,682 -0.10(-3.05%)
Mar 29, 2017 3.170 3.241 3.139 3.222 949,381 +0.05(+1.65%)
Mar 28, 2017 3.204 3.216 3.143 3.170 910,557 -0.04(-1.15%)
Mar 27, 2017 3.182 3.232 3.152 3.207 1,125,547 -0.04(-1.23%)
Mar 24, 2017 3.253 3.293 3.170 3.247 1,950,766 +0.02(+0.67%)
Mar 23, 2017 3.164 3.265 3.161 3.225 1,847,487 +0.01(+0.38%)
Mar 22, 2017 3.238 3.244 3.149 3.213 911,195 -0.02(-0.76%)
Mar 21, 2017 3.373 3.382 3.219 3.238 1,217,445 -0.15(-4.36%)
Mar 20, 2017 3.385 3.410 3.351 3.385 647,477 -0.03(-0.99%)
Mar 17, 2017 3.459 3.511 3.350 3.419 1,442,890 -0.02(-0.45%)
Mar 16, 2017 3.388 3.471 3.373 3.434 1,220,964 +0.04(+1.27%)
Mar 15, 2017 3.244 3.410 3.210 3.391 848,319 +0.16(+4.84%)
Mar 14, 2017 3.351 3.361 3.192 3.235 1,186,610 -0.15(-4.45%)
Mar 13, 2017 3.336 3.391 3.272 3.385 1,978,423 +0.09(+2.70%)
Mar 10, 2017 3.232 3.302 3.204 3.296 1,004,549 +0.14(+4.38%)
Mar 09, 2017 3.308 3.308 3.155 3.158 1,372,887 -0.18(-5.25%)
Mar 08, 2017 3.431 3.450 3.333 3.333 1,668,049 -0.14(-3.90%)
Mar 07, 2017 3.505 3.505 3.413 3.468 1,181,460 +0.08(+2.36%)
Mar 06, 2017 3.425 3.431 3.370 3.388 977,181 +0.02(+0.64%)
Mar 03, 2017 3.345 3.385 3.305 3.367 2,121,870 +0.14(+4.48%)
Mar 02, 2017 3.305 3.315 3.201 3.222 1,814,357 -0.10(-3.05%)
Mar 01, 2017 3.250 3.345 3.250 3.324 1,063,917 +0.05(+1.41%)
Feb 28, 2017 3.296 3.311 3.236 3.278 1,017,264 -0.02(-0.65%)
Feb 27, 2017 3.272 3.330 3.235 3.299 837,550 +0.00(+0.00%)
Feb 24, 2017 3.358 3.367 3.278 3.299 949,739 -0.10(-2.81%)
Feb 23, 2017 3.490 3.511 3.379 3.394 1,763,431 -0.02(-0.45%)
Feb 22, 2017 3.484 3.499 3.407 3.410 2,647,848 -0.02(-0.45%)
Feb 21, 2017 3.450 3.465 3.413 3.425 2,726,178 +0.04(+1.27%)
Feb 17, 2017 3.382 3.382 3.382 0 -0.06(-1.87%)
Feb 16, 2017 3.456 3.496 3.434 3.447 1,404,266 +0.10(+2.94%)
Feb 15, 2017 3.229 3.373 3.229 3.348 1,128,669 +0.13(+3.91%)
Feb 14, 2017 3.219 3.229 3.152 3.222 888,838 -0.04(-1.22%)
Feb 13, 2017 3.235 3.284 3.182 3.262 1,139,411 +0.05(+1.53%)
Feb 10, 2017 3.207 3.244 3.198 3.213 666,052 +0.06(+1.95%)
Feb 09, 2017 3.219 3.229 3.103 3.152 1,351,637 -0.08(-2.47%)
Feb 08, 2017 3.161 3.238 3.149 3.232 719,625 +0.03(+1.06%)
Feb 07, 2017 3.204 3.235 3.179 3.198 848,328 +0.04(+1.17%)
Feb 06, 2017 3.198 3.232 3.152 3.161 897,087 -0.05(-1.44%)
Feb 03, 2017 3.235 3.259 3.187 3.207 773,433 -0.01(-0.19%)
Feb 02, 2017 3.179 3.222 3.109 3.213 1,511,265 +0.09(+2.95%)
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.