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 )

7.150 -0.410 (-5.42%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2004 1.020 1.054 1.014 1.045 1,229,964 +0.05(+4.55%)
Nov 29, 2004 1.029 1.029 0.9885 0.9999 1,253,727 -0.02(-2.44%)
Nov 26, 2004 1.011 1.041 1.007 1.025 467,782 +0.04(+3.68%)
Nov 24, 2004 0.9771 1.004 0.9681 0.9885 1,039,859 +0.01(+0.69%)
Nov 23, 2004 0.9862 1.016 0.9681 0.9817 553,154 -0.00(-0.46%)
Nov 22, 2004 0.9953 1.023 0.9681 0.9862 2,752,128 -0.01(-0.69%)
Nov 19, 2004 0.9840 1.023 0.9544 0.9930 3,155,222 +0.06(+6.59%)
Nov 18, 2004 0.9771 0.9771 0.9112 0.9317 1,304,774 -0.05(-4.65%)
Nov 17, 2004 0.9703 0.9817 0.9590 0.9771 2,193,693 +0.03(+3.12%)
Nov 16, 2004 0.9317 0.9862 0.9249 0.9476 887,598 +0.01(+0.72%)
Nov 15, 2004 0.9521 0.9771 0.9385 0.9408 613,002 -0.00(-0.24%)
Nov 12, 2004 0.8931 0.9453 0.8772 0.9431 2,604,268 +0.10(+11.86%)
Nov 11, 2004 0.8476 0.8476 0.8294 0.8431 212,988 -0.00(-0.27%)
Nov 10, 2004 0.8317 0.8726 0.8317 0.8453 425,096 +0.00(+0.00%)
Nov 09, 2004 0.8453 0.8499 0.8294 0.8453 992,332 +0.01(+0.81%)
Nov 08, 2004 0.8590 0.8590 0.8249 0.8385 1,508,521 -0.02(-2.12%)
Nov 05, 2004 0.8817 0.8885 0.8544 0.8567 377,130 -0.03(-3.33%)
Nov 04, 2004 0.8703 0.8908 0.8658 0.8862 422,456 +0.02(+1.83%)
Nov 03, 2004 0.8658 0.8840 0.8658 0.8703 696,173 +0.01(+1.32%)
Nov 02, 2004 0.8635 0.8703 0.8544 0.8590 197,586 -0.00(-0.26%)
Nov 01, 2004 0.8317 0.8703 0.8158 0.8612 774,943 +0.05(+5.87%)
Oct 29, 2004 0.8249 0.8363 0.8067 0.8135 270,636 +0.00(+0.28%)
Oct 28, 2004 0.8181 0.8385 0.8067 0.8113 414,535 -0.02(-2.72%)
Oct 27, 2004 0.8272 0.8522 0.8044 0.8340 872,196 +0.00(+0.00%)
Oct 26, 2004 0.7953 0.8340 0.7953 0.8340 475,703 +0.04(+4.86%)
Oct 25, 2004 0.7908 0.7999 0.7635 0.7953 347,206 +0.00(+0.29%)
Oct 22, 2004 0.8408 0.8408 0.7908 0.7931 743,699 -0.03(-3.59%)
Oct 21, 2004 0.8317 0.8522 0.8181 0.8226 172,063 +0.01(+1.69%)
Oct 20, 2004 0.8181 0.8294 0.8067 0.8090 220,909 +0.00(+0.00%)
Oct 19, 2004 0.8476 0.8522 0.8044 0.8090 530,711 -0.03(-4.04%)
Oct 18, 2004 0.8408 0.8522 0.8158 0.8431 279,437 -0.01(-0.80%)
Oct 15, 2004 0.8294 0.8567 0.8272 0.8499 359,528 +0.01(+1.35%)
Oct 14, 2004 0.8431 0.8453 0.8181 0.8385 266,675 -0.00(-0.54%)
Oct 13, 2004 0.8817 0.8885 0.8294 0.8431 695,733 -0.04(-4.87%)
Oct 12, 2004 0.8817 0.8953 0.8522 0.8862 943,046 +0.00(+0.52%)
Oct 11, 2004 0.8612 0.8817 0.8522 0.8817 1,056,581 +0.04(+4.30%)
Oct 08, 2004 0.8272 0.8635 0.8272 0.8453 638,965 +0.02(+3.05%)
Oct 07, 2004 0.8203 0.8408 0.8090 0.8203 506,067 +0.00(+0.28%)
Oct 06, 2004 0.8476 0.8476 0.8181 0.8181 818,949 -0.03(-3.49%)
Oct 05, 2004 0.8658 0.8703 0.8363 0.8476 477,903 -0.01(-1.32%)
Oct 04, 2004 0.8363 0.8635 0.8363 0.8590 616,082 +0.02(+2.44%)
Oct 01, 2004 0.8113 0.8385 0.8113 0.8385 797,386 +0.03(+3.36%)
Sep 30, 2004 0.8226 0.8226 0.8067 0.8113 120,136 -0.03(-4.03%)
Sep 29, 2004 0.8158 0.8453 0.7953 0.8453 538,632 +0.02(+2.76%)
Sep 28, 2004 0.8090 0.8249 0.7908 0.8226 293,079 +0.01(+1.40%)
Sep 27, 2004 0.7840 0.8135 0.7726 0.8113 305,840 +0.01(+1.13%)
Sep 24, 2004 0.7840 0.8044 0.7817 0.8022 111,334 +0.02(+2.02%)
Sep 23, 2004 0.7840 0.7931 0.7590 0.7863 1,677,064 -0.01(-1.70%)
Sep 22, 2004 0.7772 0.8135 0.7613 0.7999 972,090 +0.02(+2.33%)
Sep 21, 2004 0.7840 0.7840 0.7749 0.7817 1,207,081 +0.02(+2.38%)
Sep 20, 2004 0.7953 0.8044 0.7499 0.7635 1,432,391 -0.02(-3.17%)
Sep 17, 2004 0.7908 0.7999 0.7794 0.7885 1,459,235 -0.01(-0.86%)
Sep 16, 2004 0.7681 0.7953 0.7681 0.7953 2,316,029 +0.03(+4.17%)
Sep 15, 2004 0.7635 0.7726 0.7499 0.7635 1,395,426 +0.00(+0.30%)
Sep 14, 2004 0.7454 0.7704 0.7385 0.7613 380,210 +0.02(+2.45%)
Sep 13, 2004 0.7658 0.7681 0.7385 0.7431 224,430 -0.01(-1.80%)
Sep 10, 2004 0.7681 0.7681 0.7499 0.7567 128,937 -0.01(-1.77%)
Sep 09, 2004 0.7953 0.7953 0.7454 0.7704 506,507 -0.02(-2.87%)
Sep 08, 2004 0.7953 0.8067 0.7840 0.7931 644,686 +0.02(+2.65%)
Sep 07, 2004 0.7953 0.8067 0.7726 0.7726 1,165,275 -0.01(-1.73%)
Sep 03, 2004 0.7863 0.8067 0.7772 0.7863 840,512 +0.01(+0.87%)
Sep 02, 2004 0.7681 0.7817 0.7658 0.7794 465,142 +0.00(+0.29%)
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.