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 )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2003 0.6772 0.6817 0.6613 0.6817 3,634,886 +0.00(+0.67%)
Jun 27, 2003 0.6931 0.6931 0.6613 0.6772 1,999,187 -0.01(-1.97%)
Jun 26, 2003 0.7294 0.7294 0.6908 0.6908 671,529 -0.04(-5.59%)
Jun 25, 2003 0.7499 0.7522 0.7294 0.7317 693,092 -0.02(-2.13%)
Jun 24, 2003 0.7363 0.7544 0.7363 0.7476 1,375,184 +0.02(+3.46%)
Jun 23, 2003 0.7635 0.7635 0.7090 0.7226 2,378,518 -0.05(-5.92%)
Jun 20, 2003 0.7794 0.7908 0.7544 0.7681 1,688,065 -0.03(-3.70%)
Jun 19, 2003 0.7908 0.8067 0.7908 0.7976 1,278,371 +0.00(+0.29%)
Jun 18, 2003 0.8113 0.8181 0.7794 0.7953 742,819 -0.02(-1.96%)
Jun 17, 2003 0.8294 0.8385 0.8113 0.8113 1,051,740 -0.00(-0.56%)
Jun 16, 2003 0.8294 0.8499 0.8158 0.8158 835,231 -0.00(-0.28%)
Jun 13, 2003 0.8363 0.8363 0.8135 0.8181 1,231,284 -0.01(-0.83%)
Jun 12, 2003 0.8113 0.8272 0.7953 0.8249 749,420 +0.01(+1.68%)
Jun 11, 2003 0.8067 0.8113 0.7863 0.8113 297,039 +0.02(+2.00%)
Jun 10, 2003 0.8363 0.8363 0.7953 0.7953 1,665,622 -0.02(-2.78%)
Jun 09, 2003 0.8294 0.8408 0.8158 0.8181 194,065 -0.00(-0.55%)
Jun 06, 2003 0.8385 0.8522 0.8226 0.8226 3,536,313 +0.01(+0.84%)
Jun 05, 2003 0.7931 0.8294 0.7885 0.8158 1,820,083 +0.03(+4.06%)
Jun 04, 2003 0.7590 0.7953 0.7567 0.7840 7,353,384 +0.04(+4.86%)
Jun 03, 2003 0.7385 0.7476 0.7204 0.7476 190,545 +0.00(+0.30%)
Jun 02, 2003 0.7363 0.7567 0.7340 0.7454 1,653,301 +0.01(+0.92%)
May 30, 2003 0.7590 0.7590 0.7340 0.7385 756,901 -0.02(-2.11%)
May 29, 2003 0.7454 0.7794 0.7431 0.7544 4,243,928 +0.01(+1.22%)
May 28, 2003 0.7567 0.7567 0.7408 0.7454 394,292 -0.01(-1.50%)
May 27, 2003 0.7385 0.7590 0.7317 0.7567 683,411 -0.03(-4.03%)
May 23, 2003 0.7704 0.7908 0.7658 0.7885 1,161,755 +0.02(+2.36%)
May 22, 2003 0.7567 0.7794 0.7567 0.7704 1,560,008 +0.01(+1.80%)
May 21, 2003 0.7249 0.7567 0.7204 0.7567 2,607,348 +0.05(+7.77%)
May 20, 2003 0.7363 0.7363 0.6954 0.7022 2,090,719 -0.05(-6.08%)
May 19, 2003 0.7499 0.7681 0.7408 0.7476 4,596,855 -0.05(-6.00%)
May 16, 2003 0.7658 0.8067 0.7272 0.7953 2,646,954 +0.03(+3.55%)
May 15, 2003 0.8135 0.8135 0.7635 0.7681 1,111,148 -0.06(-6.89%)
May 14, 2003 0.8294 0.8340 0.8135 0.8249 1,692,906 -0.01(-1.09%)
May 13, 2003 0.8363 0.8567 0.8340 0.8340 1,284,971 +0.00(+0.27%)
May 12, 2003 0.8203 0.8499 0.8067 0.8317 3,150,821 -0.01(-1.35%)
May 09, 2003 0.7999 0.8453 0.7953 0.8431 3,727,298 +0.06(+7.85%)
May 08, 2003 0.7499 0.7817 0.7431 0.7817 832,151 +0.04(+5.20%)
May 07, 2003 0.6976 0.7476 0.6954 0.7431 3,177,225 +0.06(+8.64%)
May 06, 2003 0.7158 0.7181 0.6795 0.6840 1,755,394 -0.05(-6.23%)
May 05, 2003 0.7476 0.7499 0.7204 0.7294 2,201,614 -0.01(-1.23%)
May 02, 2003 0.7272 0.7544 0.7272 0.7385 1,385,745 +0.03(+4.17%)
May 01, 2003 0.7204 0.7204 0.6976 0.7090 414,975 -0.03(-3.70%)
Apr 30, 2003 0.7385 0.7476 0.7272 0.7363 632,364 +0.01(+1.25%)
Apr 29, 2003 0.7454 0.7794 0.7272 0.7272 1,691,146 -0.01(-1.23%)
Apr 28, 2003 0.6885 0.7385 0.6840 0.7363 2,265,423 +0.04(+6.23%)
Apr 25, 2003 0.6954 0.7067 0.6908 0.6931 4,565,611 -0.00(-0.65%)
Apr 24, 2003 0.7022 0.7022 0.6704 0.6976 4,310,816 +0.00(+0.66%)
Apr 23, 2003 0.6704 0.6954 0.6613 0.6931 4,386,067 +0.03(+5.17%)
Apr 22, 2003 0.6726 0.6817 0.6590 0.6590 1,743,953 -0.03(-4.61%)
Apr 21, 2003 0.6863 0.7067 0.6817 0.6908 649,086 +0.00(+0.33%)
Apr 17, 2003 0.6658 0.6999 0.6658 0.6885 1,253,727 +0.02(+3.41%)
Apr 16, 2003 0.6726 0.6772 0.6613 0.6658 593,199 +0.00(+0.69%)
Apr 15, 2003 0.6613 0.6658 0.6431 0.6613 452,820 +0.02(+3.56%)
Apr 14, 2003 0.6090 0.6386 0.5931 0.6386 781,544 +0.03(+4.46%)
Apr 11, 2003 0.6090 0.6136 0.6022 0.6113 294,839 +0.02(+2.67%)
Apr 10, 2003 0.6022 0.6136 0.5931 0.5954 1,277,490 -0.02(-2.60%)
Apr 09, 2003 0.6340 0.6340 0.5999 0.6113 708,934 -0.02(-3.93%)
Apr 08, 2003 0.6840 0.6840 0.6204 0.6363 3,994,414 -0.05(-6.67%)
Apr 07, 2003 0.7022 0.7226 0.6817 0.6817 1,958,702 +0.00(+0.33%)
Apr 04, 2003 0.6590 0.6795 0.6545 0.6795 1,727,231 +0.03(+4.91%)
Apr 03, 2003 0.6249 0.6704 0.6249 0.6476 6,163,464 +0.01(+2.15%)
Apr 02, 2003 0.6022 0.6340 0.6022 0.6340 2,007,548 +0.05(+9.41%)
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.