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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 4:10 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 30, 2024 7.064 7.064 6.920 7.005 164,322 -0.15(-2.09%)
Apr 29, 2024 7.154 7.174 7.084 7.154 281,853 +0.05(+0.70%)
Apr 26, 2024 7.005 7.144 7.005 7.104 175,036 +0.14(+2.00%)
Apr 25, 2024 6.985 7.024 6.955 6.965 157,671 -0.07(-0.99%)
Apr 24, 2024 7.124 7.124 7.015 7.034 195,396 -0.16(-2.21%)
Apr 23, 2024 7.213 7.273 7.114 7.194 168,483 -0.11(-1.50%)
Apr 22, 2024 7.164 7.323 7.099 7.303 330,381 +0.03(+0.41%)
Apr 19, 2024 7.094 7.283 7.094 7.273 553,115 +0.23(+3.25%)
Apr 18, 2024 7.064 7.084 6.940 7.044 311,866 +0.01(+0.14%)
Apr 17, 2024 7.064 7.074 6.955 7.034 246,208 +0.02(+0.28%)
Apr 16, 2024 6.965 7.069 6.875 7.015 411,600 -0.09(-1.26%)
Apr 15, 2024 7.114 7.164 7.054 7.104 204,068 -0.10(-1.38%)
Apr 12, 2024 7.263 7.308 7.114 7.204 231,565 -0.04(-0.55%)
Apr 11, 2024 7.462 7.492 7.209 7.243 592,605 -0.24(-3.19%)
Apr 10, 2024 7.671 7.671 7.472 7.482 228,203 -0.34(-4.33%)
Apr 09, 2024 7.810 7.820 7.721 7.820 277,187 +0.07(+0.90%)
Apr 08, 2024 7.661 7.796 7.651 7.751 260,478 +0.09(+1.17%)
Apr 05, 2024 7.761 7.771 7.561 7.661 163,929 -0.10(-1.28%)
Apr 04, 2024 7.701 7.845 7.701 7.761 273,112 +0.14(+1.83%)
Apr 03, 2024 7.522 7.666 7.422 7.621 176,727 +0.06(+0.79%)
Apr 02, 2024 7.482 7.572 7.403 7.562 333,654 +0.07(+0.93%)
Apr 01, 2024 7.671 7.671 7.487 7.492 384,593 -0.19(-2.46%)
Mar 28, 2024 7.820 7.855 7.592 7.681 745,786 -0.16(-2.03%)
Mar 27, 2024 7.761 7.855 7.721 7.840 201,469 +0.10(+1.29%)
Mar 26, 2024 7.820 7.840 7.691 7.741 394,556 -0.13(-1.64%)
Mar 25, 2024 7.960 8.009 7.825 7.870 306,314 -0.10(-1.25%)
Mar 22, 2024 8.009 8.099 7.915 7.970 303,996 -0.03(-0.37%)
Mar 21, 2024 7.950 8.079 7.880 8.000 462,958 +0.04(+0.50%)
Mar 20, 2024 7.791 7.960 7.791 7.960 214,087 +0.19(+2.43%)
Mar 19, 2024 7.641 7.796 7.641 7.771 267,189 +0.10(+1.30%)
Mar 18, 2024 7.810 7.845 7.661 7.671 221,357 -0.11(-1.41%)
Mar 15, 2024 7.890 7.940 7.741 7.781 555,524 -0.10(-1.26%)
Mar 14, 2024 7.940 7.940 7.855 7.880 175,731 -0.05(-0.63%)
Mar 13, 2024 8.029 8.099 7.895 7.930 270,765 -0.12(-1.48%)
Mar 12, 2024 8.000 8.069 7.930 8.049 273,309 +0.03(+0.37%)
Mar 11, 2024 8.109 8.119 8.000 8.019 239,081 -0.09(-1.10%)
Mar 08, 2024 8.069 8.159 8.039 8.109 229,391 -0.07(-0.85%)
Mar 07, 2024 8.159 8.179 8.040 8.179 213,670 +0.02(+0.24%)
Mar 06, 2024 8.208 8.258 8.124 8.159 349,215 +0.05(+0.61%)
Mar 05, 2024 8.129 8.208 8.064 8.109 402,976 +0.01(+0.12%)
Mar 04, 2024 8.049 8.109 8.029 8.099 205,075 +0.04(+0.49%)
Mar 01, 2024 8.109 8.159 8.024 8.059 499,644 -0.15(-1.82%)
Feb 29, 2024 8.159 8.218 8.119 8.208 260,492 -0.01(-0.12%)
Feb 28, 2024 8.169 8.248 8.149 8.218 468,525 -0.08(-0.96%)
Feb 27, 2024 8.199 8.298 8.199 8.298 323,842 +0.22(+2.71%)
Feb 26, 2024 8.149 8.208 8.069 8.079 409,297 -0.01(-0.12%)
Feb 23, 2024 8.159 8.169 8.069 8.089 219,980 -0.13(-1.57%)
Feb 22, 2024 8.238 8.258 8.164 8.218 245,859 +0.01(+0.12%)
Feb 21, 2024 8.298 8.298 8.149 8.208 361,057 -0.19(-2.25%)
Feb 20, 2024 8.338 8.467 8.328 8.398 455,471 +0.24(+2.93%)
Feb 16, 2024 8.139 8.218 8.109 8.159 436,555 +0.03(+0.37%)
Feb 15, 2024 8.189 8.258 8.109 8.129 298,956 +0.01(+0.12%)
Feb 14, 2024 7.870 8.139 7.860 8.119 803,592 +0.26(+3.29%)
Feb 13, 2024 8.029 8.029 7.840 7.860 266,169 -0.29(-3.54%)
Feb 12, 2024 8.149 8.159 7.990 8.149 217,954 -0.01(-0.12%)
Feb 09, 2024 8.019 8.177 8.000 8.159 269,130 +0.18(+2.24%)
Feb 08, 2024 8.069 8.084 7.980 7.980 218,438 -0.21(-2.55%)
Feb 07, 2024 8.109 8.223 8.099 8.189 186,245 +0.00(+0.00%)
Feb 06, 2024 8.129 8.199 8.089 8.189 210,735 +0.18(+2.24%)
Feb 05, 2024 7.990 8.069 7.840 8.009 348,133 -0.04(-0.49%)
Feb 02, 2024 8.049 8.089 7.970 8.049 283,411 -0.20(-2.41%)
Feb 01, 2024 8.109 8.248 8.069 8.248 306,154 +0.16(+1.97%)
Jan 31, 2024 8.069 8.218 8.064 8.089 674,282 +0.16(+2.01%)
Jan 30, 2024 7.950 7.970 7.875 7.930 3,031,197 -0.08(-0.99%)
Jan 29, 2024 8.029 8.119 7.975 8.009 380,497 -0.14(-1.71%)
Jan 26, 2024 8.139 8.149 8.039 8.149 583,485 +0.02(+0.24%)
Jan 25, 2024 8.049 8.129 8.029 8.129 287,756 +0.09(+1.11%)
Jan 24, 2024 8.119 8.139 7.950 8.039 999,095 +0.06(+0.75%)
Jan 23, 2024 7.950 8.009 7.835 7.980 587,778 +0.13(+1.65%)
Jan 22, 2024 8.029 8.049 7.796 7.850 640,648 -0.21(-2.59%)
Jan 19, 2024 8.000 8.059 7.960 8.059 421,429 +0.03(+0.37%)
Jan 18, 2024 8.069 8.099 7.940 8.029 456,765 -0.15(-1.82%)
Jan 17, 2024 8.129 8.248 8.119 8.179 613,564 +0.02(+0.24%)
Jan 16, 2024 8.228 8.248 8.089 8.159 560,702 -0.15(-1.80%)
Jan 12, 2024 8.318 8.378 8.248 8.308 427,704 +0.00(+0.00%)
Jan 11, 2024 8.368 8.388 8.248 8.308 482,871 +0.08(+0.97%)
Jan 10, 2024 8.228 8.258 8.149 8.228 765,941 -0.05(-0.60%)
Jan 09, 2024 8.189 8.348 8.139 8.278 1,034,812 +0.03(+0.36%)
Jan 08, 2024 8.199 8.248 8.139 8.248 620,607 -0.03(-0.36%)
Jan 05, 2024 8.179 8.298 8.089 8.278 626,065 +0.18(+2.21%)
Jan 04, 2024 8.009 8.129 7.990 8.099 499,612 -0.12(-1.45%)
Jan 03, 2024 8.149 8.318 8.149 8.218 690,514 -0.03(-0.36%)
Jan 02, 2024 8.477 8.477 8.213 8.248 1,080,838 -0.19(-2.24%)
Dec 29, 2023 8.666 8.865 8.278 8.437 2,531,279 -2.00(-19.16%)
Dec 28, 2023 10.50 10.50 10.35 10.44 453,651 -0.06(-0.57%)
Dec 27, 2023 10.47 10.59 10.43 10.50 395,851 +0.03(+0.29%)
Dec 26, 2023 10.20 10.49 10.20 10.47 570,034 +0.29(+2.83%)
Dec 22, 2023 10.11 10.28 10.11 10.18 337,024 +0.07(+0.69%)
Dec 21, 2023 10.03 10.12 10.01 10.11 382,548 +0.23(+2.32%)
Dec 20, 2023 10.09 10.10 9.870 9.880 461,069 -0.22(-2.17%)
Dec 19, 2023 9.999 10.13 9.960 10.10 700,299 +0.22(+2.22%)
Dec 18, 2023 9.771 9.915 9.716 9.880 720,331 +0.12(+1.22%)
Dec 15, 2023 9.890 9.890 9.711 9.761 1,516,681 -0.16(-1.60%)
Dec 14, 2023 10.01 10.15 9.870 9.920 817,342 +0.09(+0.91%)
Dec 13, 2023 9.542 9.850 9.532 9.830 1,041,133 +0.34(+3.56%)
Dec 12, 2023 9.502 9.517 9.414 9.492 453,804 -0.04(-0.42%)
Dec 11, 2023 9.502 9.532 9.427 9.532 655,252 -0.02(-0.21%)
Dec 08, 2023 9.552 9.661 9.502 9.552 742,778 -0.01(-0.10%)
Dec 07, 2023 9.572 9.582 9.462 9.562 436,221 +0.02(+0.21%)
Dec 06, 2023 9.552 9.572 9.447 9.542 450,131 +0.09(+0.95%)
Dec 05, 2023 9.233 9.462 9.203 9.452 657,571 +0.25(+2.70%)
Dec 04, 2023 9.363 9.363 9.104 9.203 798,854 -0.26(-2.73%)
Dec 01, 2023 9.402 9.512 9.333 9.462 568,992 -0.09(-0.94%)
Nov 30, 2023 9.402 9.586 9.303 9.552 978,455 +0.07(+0.73%)
Nov 29, 2023 9.492 9.562 9.402 9.482 626,780 -0.08(-0.83%)
Nov 28, 2023 9.542 9.721 9.502 9.562 715,051 +0.03(+0.31%)
Nov 27, 2023 9.512 9.562 9.363 9.532 927,873 +0.07(+0.74%)
Nov 24, 2023 9.402 9.462 9.333 9.462 404,412 +0.07(+0.74%)
Nov 22, 2023 9.452 9.462 9.273 9.392 628,492 +0.04(+0.43%)
Nov 21, 2023 9.383 9.432 9.253 9.353 550,213 -0.15(-1.57%)
Nov 20, 2023 9.333 9.502 9.323 9.502 506,500 +0.12(+1.27%)
Nov 17, 2023 9.402 9.572 9.353 9.383 1,006,839 -0.09(-0.95%)
Nov 16, 2023 9.482 9.562 9.373 9.472 1,372,444 +0.02(+0.21%)
Nov 15, 2023 9.392 9.542 9.353 9.452 610,359 +0.10(+1.06%)
Nov 14, 2023 9.114 9.358 9.114 9.353 850,722 +0.32(+3.52%)
Nov 13, 2023 8.925 9.034 8.855 9.034 1,212,431 +0.04(+0.44%)
Nov 10, 2023 8.835 8.994 8.800 8.994 1,278,734 +0.25(+2.84%)
Nov 09, 2023 8.686 8.815 8.611 8.746 2,037,666 -0.03(-0.34%)
Nov 08, 2023 8.945 8.975 8.736 8.776 780,401 -0.19(-2.11%)
Nov 07, 2023 8.945 9.039 8.915 8.965 463,587 +0.10(+1.12%)
Nov 06, 2023 8.716 8.865 8.681 8.865 743,541 +0.13(+1.48%)
Nov 03, 2023 8.706 8.796 8.626 8.736 484,223 +0.20(+2.33%)
Nov 02, 2023 8.477 8.587 8.477 8.537 785,880 +0.11(+1.30%)
Nov 01, 2023 8.139 8.447 8.129 8.427 626,921 +0.31(+3.80%)
Oct 31, 2023 8.019 8.119 7.975 8.119 565,146 -0.02(-0.24%)
Oct 30, 2023 8.298 8.363 8.039 8.139 461,506 -0.08(-0.97%)
Oct 27, 2023 8.507 8.537 8.208 8.218 330,846 -0.20(-2.36%)
Oct 26, 2023 8.278 8.437 8.263 8.417 632,164 +0.31(+3.80%)
Oct 25, 2023 8.208 8.208 8.074 8.109 448,308 -0.10(-1.21%)
Oct 24, 2023 8.199 8.288 8.154 8.208 550,801 +0.05(+0.61%)
Oct 23, 2023 8.029 8.228 8.019 8.159 393,513 +0.06(+0.74%)
Oct 20, 2023 8.049 8.109 7.960 8.099 378,718 +0.00(+0.00%)
Oct 19, 2023 7.960 8.184 7.960 8.099 493,042 +0.29(+3.69%)
Oct 18, 2023 7.940 7.970 7.761 7.810 765,622 -0.33(-4.03%)
Oct 17, 2023 8.099 8.184 8.039 8.139 622,462 -0.08(-0.97%)
Oct 16, 2023 8.139 8.218 8.089 8.218 438,256 +0.11(+1.35%)
Oct 13, 2023 8.189 8.248 8.039 8.109 453,190 -0.01(-0.12%)
Oct 12, 2023 8.288 8.288 8.109 8.119 263,256 -0.18(-2.16%)
Oct 11, 2023 8.258 8.298 8.154 8.298 516,209 +0.03(+0.36%)
Oct 10, 2023 8.059 8.268 8.059 8.268 462,518 +0.26(+3.23%)
Oct 09, 2023 7.801 8.009 7.751 8.009 473,241 +0.11(+1.39%)
Oct 06, 2023 7.741 7.900 7.592 7.900 596,322 +0.03(+0.38%)
Oct 05, 2023 7.980 8.049 7.781 7.870 536,973 -0.15(-1.86%)
Oct 04, 2023 8.029 8.049 7.920 8.019 800,716 +0.00(+0.00%)
Oct 03, 2023 8.218 8.238 7.972 8.019 713,063 -0.33(-3.93%)
Oct 02, 2023 8.398 8.447 8.223 8.348 601,132 -0.05(-0.56%)
Sep 29, 2023 8.443 8.510 8.347 8.395 2,334,832 +0.09(+1.04%)
Sep 28, 2023 8.156 8.333 8.117 8.309 657,333 +0.13(+1.64%)
Sep 27, 2023 8.424 8.424 8.055 8.175 945,460 -0.36(-4.26%)
Sep 26, 2023 8.672 8.730 8.481 8.538 589,357 -0.18(-2.09%)
Sep 25, 2023 8.529 8.730 8.644 8.720 1,044,527 +0.11(+1.22%)
Sep 22, 2023 8.615 8.644 8.542 8.615 420,703 +0.04(+0.45%)
Sep 21, 2023 8.605 8.730 8.505 8.577 1,634,453 -0.23(-2.61%)
Sep 20, 2023 8.749 8.826 8.696 8.806 959,071 +0.06(+0.66%)
Sep 19, 2023 8.787 8.902 8.663 8.749 707,028 +0.11(+1.33%)
Sep 18, 2023 8.835 8.835 8.586 8.634 1,405,124 -0.21(-2.38%)
Sep 15, 2023 8.672 8.845 8.663 8.845 1,224,671 +0.17(+1.99%)
Sep 14, 2023 8.625 8.701 8.548 8.672 745,586 +0.12(+1.46%)
Sep 13, 2023 8.424 8.663 8.404 8.548 905,867 +0.15(+1.82%)
Sep 12, 2023 8.165 8.395 8.156 8.395 673,927 +0.19(+2.33%)
Sep 11, 2023 8.117 8.247 8.046 8.203 354,507 +0.17(+2.15%)
Sep 08, 2023 7.955 8.031 7.888 8.031 449,957 +0.09(+1.08%)
Sep 07, 2023 7.955 8.012 7.916 7.945 280,116 -0.04(-0.48%)
Sep 06, 2023 8.050 8.127 7.959 7.983 297,743 -0.18(-2.23%)
Sep 05, 2023 8.127 8.203 8.079 8.165 439,924 -0.13(-1.61%)
Sep 01, 2023 8.280 8.299 8.194 8.299 902,624 +0.11(+1.40%)
Aug 31, 2023 8.404 8.424 8.165 8.184 603,060 -0.32(-3.72%)
Aug 30, 2023 8.481 8.538 8.433 8.500 809,432 -0.11(-1.22%)
Aug 29, 2023 8.491 8.605 8.395 8.605 740,302 +0.08(+0.90%)
Aug 28, 2023 8.443 8.529 8.371 8.529 1,010,800 +0.02(+0.23%)
Aug 25, 2023 8.385 8.605 8.328 8.510 1,785,008 +0.12(+1.48%)
Aug 24, 2023 8.443 8.519 8.376 8.385 405,533 -0.11(-1.35%)
Aug 23, 2023 8.299 8.500 8.299 8.500 1,122,146 +0.20(+2.42%)
Aug 22, 2023 8.261 8.318 8.199 8.299 501,756 +0.14(+1.76%)
Aug 21, 2023 8.175 8.199 8.041 8.156 646,417 -0.11(-1.27%)
Aug 18, 2023 8.184 8.290 8.156 8.261 492,312 -0.01(-0.12%)
Aug 17, 2023 8.328 8.337 8.141 8.270 551,209 +0.02(+0.23%)
Aug 16, 2023 8.309 8.404 8.251 8.251 367,373 -0.09(-1.03%)
Aug 15, 2023 8.519 8.529 8.256 8.337 552,476 -0.14(-1.69%)
Aug 14, 2023 8.644 8.653 8.452 8.481 522,053 -0.18(-2.10%)
Aug 11, 2023 8.519 8.663 8.519 8.663 398,745 +0.20(+2.38%)
Aug 10, 2023 8.443 8.538 8.424 8.462 404,941 +0.10(+1.14%)
Aug 09, 2023 8.347 8.491 8.270 8.366 758,830 +0.02(+0.23%)
Aug 08, 2023 8.299 8.462 8.232 8.347 627,613 +0.03(+0.35%)
Aug 07, 2023 8.270 8.337 8.237 8.318 543,812 +0.05(+0.58%)
Aug 04, 2023 8.337 8.414 8.270 8.270 474,915 +0.10(+1.17%)
Aug 03, 2023 8.280 8.299 8.132 8.175 1,759,402 -0.25(-3.01%)
Aug 02, 2023 8.309 8.500 8.270 8.428 360,265 +0.13(+1.56%)
Aug 01, 2023 8.280 8.558 8.242 8.299 267,938 +0.01(+0.12%)
Jul 31, 2023 8.280 8.385 8.251 8.290 250,829 +0.02(+0.23%)
Jul 28, 2023 8.290 8.318 8.213 8.270 187,240 +0.08(+0.93%)
Jul 27, 2023 8.529 8.529 8.194 8.194 210,219 -0.34(-4.04%)
Jul 26, 2023 8.318 8.636 8.309 8.538 428,224 +0.32(+3.84%)
Jul 25, 2023 8.232 8.309 8.180 8.223 222,240 +0.11(+1.42%)
Jul 24, 2023 7.964 8.218 7.907 8.108 390,278 +0.19(+2.42%)
Jul 21, 2023 7.926 7.993 7.897 7.916 692,818 +0.11(+1.47%)
Jul 20, 2023 7.859 7.892 7.797 7.801 110,485 -0.02(-0.24%)
Jul 19, 2023 7.792 7.897 7.763 7.821 117,817 +0.04(+0.49%)
Jul 18, 2023 7.840 7.859 7.725 7.782 153,292 -0.10(-1.22%)
Jul 17, 2023 7.935 7.978 7.840 7.878 362,003 -0.10(-1.20%)
Jul 14, 2023 7.993 7.993 7.911 7.974 147,292 -0.06(-0.72%)
Jul 13, 2023 7.916 8.036 7.916 8.031 263,231 +0.14(+1.82%)
Jul 12, 2023 7.907 7.983 7.868 7.888 201,595 +0.05(+0.61%)
Jul 11, 2023 7.648 7.878 7.553 7.840 472,921 +0.08(+0.99%)
Jul 10, 2023 7.897 7.897 7.754 7.763 164,059 -0.19(-2.41%)
Jul 07, 2023 7.849 7.969 7.849 7.955 285,198 +0.23(+2.97%)
Jul 06, 2023 7.840 7.859 7.696 7.725 342,680 -0.22(-2.77%)
Jul 05, 2023 7.964 8.031 7.916 7.945 286,202 -0.17(-2.12%)
Jul 03, 2023 8.146 8.213 8.074 8.117 165,254 -0.12(-1.51%)
Jun 30, 2023 7.993 8.299 7.993 8.242 355,063 +0.22(+2.74%)
Jun 29, 2023 7.993 8.060 7.840 8.022 562,621 +0.37(+4.88%)
Jun 28, 2023 7.687 7.715 7.612 7.648 118,457 -0.10(-1.24%)
Jun 27, 2023 7.926 7.926 7.658 7.744 124,014 -0.15(-1.94%)
Jun 26, 2023 7.983 7.983 7.811 7.897 135,513 -0.04(-0.48%)
Jun 23, 2023 7.687 8.079 7.687 7.935 352,734 +0.31(+4.02%)
Jun 22, 2023 7.782 7.825 7.567 7.629 159,746 -0.22(-2.80%)
Jun 21, 2023 7.754 7.854 7.744 7.849 161,844 +0.07(+0.86%)
Jun 20, 2023 7.706 7.868 7.706 7.782 590,283 +0.09(+1.12%)
Jun 16, 2023 7.620 7.725 7.553 7.696 2,137,274 -0.10(-1.23%)
Jun 15, 2023 7.706 7.830 7.634 7.792 475,227 +0.62(+8.68%)
May 08, 2023 7.294 7.301 7.146 7.170 137,836 -0.17(-2.35%)
May 05, 2023 7.361 7.409 7.308 7.342 230,725 +0.03(+0.39%)
May 04, 2023 7.342 7.375 7.179 7.313 267,366 +0.02(+0.26%)
May 03, 2023 7.342 7.385 7.246 7.294 301,682 -0.03(-0.39%)
May 02, 2023 7.332 7.371 7.294 7.323 168,926 -0.02(-0.26%)
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.