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 )

7.000 -0.070 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2006 2.581 2.606 2.560 2.599 1,499,614 +0.08(+3.08%)
Oct 30, 2006 2.515 2.524 2.458 2.521 1,658,113 -0.04(-1.43%)
Oct 27, 2006 2.601 2.604 2.540 2.558 921,660 -0.05(-1.93%)
Oct 26, 2006 2.670 2.672 2.592 2.608 781,550 -0.03(-1.13%)
Oct 25, 2006 2.665 2.684 2.590 2.638 1,206,697 -0.03(-1.03%)
Oct 24, 2006 2.674 2.690 2.649 2.665 1,169,042 +0.01(+0.34%)
Oct 23, 2006 2.574 2.677 2.547 2.656 1,523,257 +0.07(+2.83%)
Oct 20, 2006 2.613 2.613 2.563 2.583 764,474 -0.02(-0.88%)
Oct 19, 2006 2.574 2.622 2.574 2.606 1,252,670 +0.02(+0.62%)
Oct 18, 2006 2.695 2.714 2.567 2.590 3,250,113 -0.06(-2.16%)
Oct 17, 2006 2.640 2.677 2.636 2.647 937,423 -0.04(-1.61%)
Oct 16, 2006 2.665 2.702 2.638 2.690 1,333,233 +0.03(+1.12%)
Oct 13, 2006 2.750 2.766 2.615 2.661 2,281,165 -0.08(-2.92%)
Oct 12, 2006 2.729 2.775 2.711 2.741 878,314 +0.03(+1.27%)
Oct 11, 2006 2.761 2.775 2.668 2.706 951,872 -0.08(-3.03%)
Oct 10, 2006 2.743 2.796 2.741 2.791 1,196,626 +0.05(+1.83%)
Oct 09, 2006 2.741 2.796 2.713 2.741 1,194,437 +0.04(+1.44%)
Oct 06, 2006 2.674 2.716 2.656 2.702 501,330 +0.01(+0.34%)
Oct 05, 2006 2.745 2.764 2.670 2.693 1,269,746 -0.04(-1.50%)
Oct 04, 2006 2.645 2.734 2.627 2.734 1,386,212 +0.09(+3.55%)
Oct 03, 2006 2.681 2.709 2.627 2.640 1,749,623 -0.03(-1.20%)
Oct 02, 2006 2.672 2.716 2.649 2.672 2,027,215 +0.10(+3.82%)
Sep 29, 2006 2.581 2.595 2.537 2.574 1,587,183 -0.02(-0.70%)
Sep 28, 2006 2.537 2.608 2.522 2.592 2,215,050 +0.07(+2.81%)
Sep 27, 2006 2.489 2.542 2.478 2.521 1,386,212 +0.07(+2.99%)
Sep 26, 2006 2.421 2.471 2.398 2.448 765,350 +0.08(+3.18%)
Sep 25, 2006 2.261 2.380 2.261 2.373 1,445,759 +0.06(+2.57%)
Sep 22, 2006 2.327 2.327 2.268 2.314 1,080,160 -0.01(-0.39%)
Sep 21, 2006 2.414 2.430 2.318 2.323 2,395,880 -0.12(-4.95%)
Sep 20, 2006 2.551 2.565 2.412 2.444 1,812,234 -0.10(-3.78%)
Sep 19, 2006 2.597 2.601 2.505 2.540 900,644 -0.05(-1.85%)
Sep 18, 2006 2.565 2.606 2.515 2.588 1,469,403 +0.06(+2.44%)
Sep 15, 2006 2.508 2.535 2.471 2.526 1,761,007 +0.04(+1.65%)
Sep 14, 2006 2.533 2.551 2.473 2.485 682,160 -0.05(-2.16%)
Sep 13, 2006 2.508 2.558 2.460 2.540 669,900 +0.02(+0.91%)
Sep 12, 2006 2.558 2.558 2.469 2.517 3,058,337 -0.02(-0.72%)
Sep 11, 2006 2.524 2.599 2.494 2.535 1,704,087 -0.03(-0.98%)
Sep 08, 2006 2.581 2.588 2.524 2.560 2,111,282 -0.03(-1.23%)
Sep 07, 2006 2.649 2.654 2.583 2.592 454,043 -0.03(-1.30%)
Sep 06, 2006 2.615 2.629 2.574 2.627 2,023,275 -0.03(-0.95%)
Sep 05, 2006 2.576 2.656 2.556 2.652 2,197,537 +0.14(+5.64%)
Sep 01, 2006 2.494 2.515 2.448 2.510 2,033,783 +0.01(+0.55%)
Aug 31, 2006 2.453 2.496 2.398 2.496 1,871,781 +0.09(+3.60%)
Aug 30, 2006 2.410 2.448 2.387 2.410 1,154,593 +0.03(+1.15%)
Aug 29, 2006 2.352 2.382 2.314 2.382 637,500 +0.03(+1.36%)
Aug 28, 2006 2.261 2.350 2.259 2.350 717,625 +0.07(+3.21%)
Aug 25, 2006 2.268 2.284 2.220 2.277 700,111 +0.01(+0.50%)
Aug 24, 2006 2.266 2.302 2.222 2.266 1,378,769 +0.01(+0.41%)
Aug 23, 2006 2.380 2.382 2.257 2.257 2,260,148 -0.13(-5.64%)
Aug 22, 2006 2.432 2.446 2.355 2.391 951,872 -0.06(-2.42%)
Aug 21, 2006 2.435 2.458 2.403 2.451 994,780 +0.02(+0.66%)
Aug 18, 2006 2.432 2.437 2.398 2.435 844,600 +0.02(+0.66%)
Aug 17, 2006 2.453 2.519 2.416 2.419 1,171,231 -0.01(-0.47%)
Aug 16, 2006 2.428 2.458 2.384 2.430 1,717,660 +0.03(+1.43%)
Aug 15, 2006 2.364 2.405 2.353 2.396 694,857 +0.09(+3.86%)
Aug 14, 2006 2.375 2.400 2.307 2.307 733,388 -0.05(-1.94%)
Aug 11, 2006 2.405 2.407 2.330 2.352 688,728 -0.05(-2.00%)
Aug 10, 2006 2.318 2.400 2.300 2.400 746,085 +0.08(+3.34%)
Aug 09, 2006 2.426 2.444 2.300 2.323 1,411,170 -0.05(-2.21%)
Aug 08, 2006 2.432 2.437 2.362 2.375 1,351,185 -0.03(-1.05%)
Aug 07, 2006 2.410 2.423 2.387 2.400 2,053,924 +0.03(+1.16%)
Aug 04, 2006 2.416 2.455 2.341 2.373 992,153 -0.01(-0.48%)
Aug 03, 2006 2.302 2.396 2.291 2.384 1,176,048 +0.04(+1.66%)
Aug 02, 2006 2.318 2.348 2.298 2.346 1,137,517 +0.03(+1.48%)
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.