Skip to main content

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.780 -0.100 (-1.27%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.799 3.931 3.785 3.884 3,350,446 +0.05(+1.22%)
Oct 30, 2014 3.790 3.859 3.719 3.837 2,659,603 +0.20(+5.45%)
Oct 29, 2014 3.622 3.698 3.589 3.639 3,279,443 +0.06(+1.77%)
Oct 28, 2014 3.419 3.578 3.413 3.576 3,601,656 +0.25(+7.45%)
Oct 27, 2014 3.297 3.410 3.567 3.328 2,365,829 -0.24(-6.72%)
Oct 24, 2014 3.471 3.639 3.452 3.567 3,071,479 +0.12(+3.60%)
Oct 23, 2014 3.526 3.554 3.383 3.443 4,370,791 -0.18(-5.09%)
Oct 22, 2014 3.606 3.763 3.584 3.628 4,104,595 +0.05(+1.31%)
Oct 21, 2014 3.677 3.694 3.542 3.581 3,577,482 -0.23(-6.14%)
Oct 20, 2014 3.881 3.901 3.788 3.815 1,590,011 -0.14(-3.55%)
Oct 17, 2014 3.890 3.969 3.815 3.956 4,201,152 +0.13(+3.38%)
Oct 16, 2014 3.799 3.870 3.774 3.826 2,689,175 -0.13(-3.41%)
Oct 15, 2014 3.934 4.019 3.788 3.961 2,414,296 -0.16(-3.94%)
Oct 14, 2014 4.151 4.173 4.060 4.124 2,247,797 -0.09(-2.09%)
Oct 13, 2014 4.215 4.330 4.212 4.212 2,310,675 +0.09(+2.27%)
Oct 10, 2014 4.173 4.245 4.104 4.118 2,405,562 -0.09(-2.16%)
Oct 09, 2014 4.399 4.432 4.154 4.209 3,746,498 -0.17(-3.96%)
Oct 08, 2014 4.377 4.438 4.261 4.383 2,102,382 +0.02(+0.57%)
Oct 07, 2014 4.352 4.468 4.322 4.358 1,760,986 +0.11(+2.59%)
Oct 06, 2014 4.446 4.446 4.171 4.248 3,445,811 +0.32(+8.21%)
Oct 03, 2014 3.744 3.934 3.727 3.925 1,940,569 +0.15(+3.94%)
Oct 02, 2014 3.757 3.785 3.702 3.777 2,563,835 +0.03(+0.88%)
Oct 01, 2014 3.766 3.821 3.738 3.744 2,968,080 -0.02(-0.59%)
Sep 30, 2014 3.744 3.796 3.730 3.766 2,653,094 -0.01(-0.22%)
Sep 29, 2014 3.738 3.833 3.733 3.774 2,114,819 -0.16(-3.99%)
Sep 26, 2014 3.857 3.950 3.837 3.931 1,784,699 +0.04(+1.13%)
Sep 25, 2014 3.834 3.895 3.826 3.887 2,014,309 +0.02(+0.57%)
Sep 24, 2014 3.766 3.870 3.733 3.865 1,514,350 +0.05(+1.23%)
Sep 23, 2014 3.859 3.964 3.777 3.818 1,550,736 -0.03(-0.86%)
Sep 22, 2014 3.967 3.967 3.810 3.851 3,504,134 -0.19(-4.70%)
Sep 19, 2014 4.104 4.113 4.022 4.041 1,920,338 -0.03(-0.74%)
Sep 18, 2014 4.126 4.157 4.071 4.071 1,633,040 -0.10(-2.38%)
Sep 17, 2014 4.267 4.270 4.160 4.171 1,723,889 -0.13(-3.01%)
Sep 16, 2014 4.193 4.317 4.182 4.300 1,877,715 +0.11(+2.70%)
Sep 15, 2014 4.259 4.284 4.119 4.187 2,276,715 -0.06(-1.49%)
Sep 12, 2014 4.319 4.319 4.226 4.250 1,749,351 -0.19(-4.28%)
Sep 11, 2014 4.490 4.518 4.391 4.441 2,400,501 -0.02(-0.56%)
Sep 10, 2014 4.507 4.507 4.421 4.465 2,139,112 -0.05(-1.16%)
Sep 09, 2014 4.710 4.719 4.501 4.518 2,967,782 -0.26(-5.53%)
Sep 08, 2014 4.980 4.983 4.777 4.782 1,499,216 -0.18(-3.61%)
Sep 05, 2014 4.989 5.019 4.942 4.961 1,718,524 -0.03(-0.61%)
Sep 04, 2014 4.939 5.022 4.931 4.991 1,053,027 +0.06(+1.17%)
Sep 03, 2014 5.000 5.038 4.901 4.934 1,968,042 -0.03(-0.56%)
Sep 02, 2014 4.912 4.969 4.815 4.961 1,270,557 +0.06(+1.18%)
Aug 29, 2014 4.876 4.903 4.903 4.903 1,495,644 +0.07(+1.37%)
Aug 28, 2014 4.865 4.949 4.834 4.837 2,420,994 -0.02(-0.40%)
Aug 27, 2014 4.669 4.862 4.664 4.856 1,347,749 +0.21(+4.51%)
Aug 26, 2014 4.658 4.702 4.631 4.647 977,962 -0.02(-0.47%)
Aug 25, 2014 4.752 4.774 4.664 4.669 2,358,097 -0.07(-1.45%)
Aug 22, 2014 4.724 4.755 4.653 4.738 1,620,730 -0.01(-0.12%)
Aug 21, 2014 4.669 4.749 4.661 4.744 2,011,046 +0.09(+2.01%)
Aug 20, 2014 4.449 4.653 4.438 4.650 2,364,751 +0.19(+4.26%)
Aug 19, 2014 4.396 4.465 4.388 4.460 1,764,508 +0.06(+1.25%)
Aug 18, 2014 4.441 4.452 4.379 4.405 1,974,043 -0.02(-0.50%)
Aug 15, 2014 4.385 4.438 4.350 4.427 2,690,035 +0.05(+1.13%)
Aug 14, 2014 4.377 4.463 4.369 4.377 2,113,871 +0.02(+0.38%)
Aug 13, 2014 4.498 4.520 4.344 4.361 2,530,735 -0.11(-2.40%)
Aug 12, 2014 4.496 4.518 4.460 4.468 1,219,425 -0.07(-1.58%)
Aug 11, 2014 4.523 4.545 4.509 4.540 2,687,313 +0.02(+0.55%)
Aug 08, 2014 4.427 4.512 4.427 4.515 1,428,786 +0.03(+0.74%)
Aug 07, 2014 4.498 4.542 4.463 4.482 1,810,437 -0.01(-0.31%)
Aug 06, 2014 4.416 4.518 4.383 4.496 1,412,490 +0.07(+1.62%)
Aug 05, 2014 4.465 4.493 4.372 4.424 1,725,403 -0.12(-2.61%)
Aug 04, 2014 4.490 4.542 4.394 4.542 1,924,102 +0.10(+2.17%)
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.