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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 1.025 1.044 1.007 1.021 300,360 +0.00(+0.22%)
Dec 30, 2004 1.003 1.019 0.9935 1.019 467,616 +0.02(+2.29%)
Dec 29, 2004 0.9912 1.000 0.9821 0.9958 782,426 +0.01(+1.16%)
Dec 28, 2004 0.9775 0.9844 0.9684 0.9844 263,581 +0.01(+0.70%)
Dec 27, 2004 0.9798 0.9867 0.9638 0.9775 396,686 +0.00(+0.23%)
Dec 23, 2004 1.005 1.005 0.9638 0.9752 460,173 -0.01(-0.70%)
Dec 22, 2004 0.9821 1.005 0.9638 0.9821 783,740 -0.02(-2.05%)
Dec 21, 2004 1.025 1.025 0.9935 1.003 454,043 -0.01(-1.13%)
Dec 20, 2004 0.9775 1.014 0.9775 1.014 334,074 +0.03(+3.26%)
Dec 17, 2004 0.9821 1.005 0.9615 0.9821 1,522,820 -0.02(-2.05%)
Dec 16, 2004 1.007 1.012 0.9729 1.003 498,266 +0.02(+1.86%)
Dec 15, 2004 0.9889 1.012 0.9707 0.9844 1,467,651 +0.00(+0.47%)
Dec 14, 2004 0.9707 0.9935 0.9684 0.9798 943,990 +0.01(+0.70%)
Dec 13, 2004 0.9707 0.9775 0.9478 0.9729 637,938 +0.01(+1.43%)
Dec 10, 2004 0.9136 0.9638 0.9067 0.9592 909,401 +0.03(+3.70%)
Dec 09, 2004 0.9364 0.9387 0.8999 0.9250 2,247,889 -0.03(-3.11%)
Dec 08, 2004 0.9478 0.9615 0.8907 0.9547 3,130,581 -0.03(-3.24%)
Dec 07, 2004 1.080 1.080 0.9798 0.9867 3,765,455 -0.09(-8.67%)
Dec 06, 2004 1.089 1.105 1.073 1.080 503,520 -0.00(-0.42%)
Dec 03, 2004 1.062 1.103 1.062 1.085 1,882,289 +0.04(+4.17%)
Dec 02, 2004 1.055 1.055 1.037 1.041 846,789 -0.01(-1.30%)
Dec 01, 2004 1.053 1.071 1.039 1.055 987,337 +0.00(+0.43%)
Nov 30, 2004 1.025 1.060 1.019 1.051 1,223,772 +0.05(+4.54%)
Nov 29, 2004 1.035 1.035 0.9935 1.005 1,247,416 -0.03(-2.44%)
Nov 26, 2004 1.016 1.046 1.012 1.030 465,427 +0.04(+3.68%)
Nov 24, 2004 0.9821 1.009 0.9729 0.9935 1,034,624 +0.01(+0.69%)
Nov 23, 2004 0.9912 1.021 0.9729 0.9867 550,369 -0.00(-0.46%)
Nov 22, 2004 1.000 1.028 0.9729 0.9912 2,738,274 -0.01(-0.69%)
Nov 19, 2004 0.9889 1.028 0.9592 0.9981 3,139,338 +0.06(+6.59%)
Nov 18, 2004 0.9821 0.9821 0.9159 0.9364 1,298,206 -0.05(-4.65%)
Nov 17, 2004 0.9752 0.9867 0.9638 0.9821 2,182,650 +0.03(+3.12%)
Nov 16, 2004 0.9364 0.9912 0.9296 0.9524 883,130 +0.01(+0.72%)
Nov 15, 2004 0.9570 0.9821 0.9433 0.9455 609,916 -0.00(-0.24%)
Nov 12, 2004 0.8976 0.9501 0.8816 0.9478 2,591,158 +0.10(+11.86%)
Nov 11, 2004 0.8519 0.8519 0.8336 0.8473 211,916 -0.00(-0.27%)
Nov 10, 2004 0.8359 0.8770 0.8359 0.8496 422,956 +0.00(+0.00%)
Nov 09, 2004 0.8496 0.8542 0.8336 0.8496 987,337 +0.01(+0.81%)
Nov 08, 2004 0.8633 0.8633 0.8291 0.8428 1,500,927 -0.02(-2.12%)
Nov 05, 2004 0.8862 0.8930 0.8588 0.8610 375,231 -0.03(-3.33%)
Nov 04, 2004 0.8747 0.8953 0.8702 0.8907 420,329 +0.02(+1.83%)
Nov 03, 2004 0.8702 0.8884 0.8702 0.8747 692,668 +0.01(+1.32%)
Nov 02, 2004 0.8679 0.8747 0.8588 0.8633 196,591 -0.00(-0.26%)
Nov 01, 2004 0.8359 0.8747 0.8199 0.8656 771,042 +0.05(+5.87%)
Oct 29, 2004 0.8291 0.8405 0.8108 0.8176 269,273 +0.00(+0.28%)
Oct 28, 2004 0.8222 0.8428 0.8108 0.8154 412,448 -0.02(-2.72%)
Oct 27, 2004 0.8313 0.8565 0.8085 0.8382 867,806 +0.00(+0.00%)
Oct 26, 2004 0.7994 0.8382 0.7994 0.8382 473,308 +0.04(+4.86%)
Oct 25, 2004 0.7948 0.8039 0.7674 0.7994 345,458 +0.00(+0.29%)
Oct 22, 2004 0.8451 0.8451 0.7948 0.7971 739,955 -0.03(-3.59%)
Oct 21, 2004 0.8359 0.8565 0.8222 0.8268 171,196 +0.01(+1.69%)
Oct 20, 2004 0.8222 0.8336 0.8108 0.8131 219,797 +0.00(+0.00%)
Oct 19, 2004 0.8519 0.8565 0.8085 0.8131 528,039 -0.03(-4.04%)
Oct 18, 2004 0.8451 0.8565 0.8199 0.8473 278,030 -0.01(-0.80%)
Oct 15, 2004 0.8336 0.8610 0.8313 0.8542 357,718 +0.01(+1.35%)
Oct 14, 2004 0.8473 0.8496 0.8222 0.8428 265,333 -0.00(-0.54%)
Oct 13, 2004 0.8862 0.8930 0.8336 0.8473 692,230 -0.04(-4.87%)
Oct 12, 2004 0.8862 0.8999 0.8565 0.8907 938,298 +0.00(+0.52%)
Oct 11, 2004 0.8656 0.8862 0.8565 0.8862 1,051,262 +0.04(+4.30%)
Oct 08, 2004 0.8313 0.8679 0.8313 0.8496 635,748 +0.03(+3.05%)
Oct 07, 2004 0.8245 0.8451 0.8131 0.8245 503,520 +0.00(+0.28%)
Oct 06, 2004 0.8519 0.8519 0.8222 0.8222 814,826 -0.03(-3.49%)
Oct 05, 2004 0.8702 0.8747 0.8405 0.8519 475,498 -0.01(-1.32%)
Oct 04, 2004 0.8405 0.8679 0.8405 0.8633 612,981 +0.02(+2.44%)
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.