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 )

7.560 +0.050 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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, 2019 6.512 6.520 6.432 6.470 667,342 -0.03(-0.53%)
Dec 30, 2019 6.390 6.560 6.371 6.505 2,062,975 +0.20(+3.21%)
Dec 27, 2019 6.249 6.329 6.237 6.302 1,365,577 +0.00(+0.00%)
Dec 26, 2019 6.218 6.306 6.188 6.302 1,204,412 +0.24(+3.98%)
Dec 24, 2019 6.050 6.068 6.021 6.061 403,716 -0.01(-0.18%)
Dec 23, 2019 6.136 6.136 6.064 6.072 2,573,258 +0.03(+0.53%)
Dec 20, 2019 6.014 6.100 5.989 6.039 2,425,646 +0.06(+1.02%)
Dec 19, 2019 5.950 6.057 5.900 5.978 3,987,814 +0.17(+2.96%)
Dec 18, 2019 5.864 5.871 5.787 5.806 2,494,789 +0.01(+0.19%)
Dec 17, 2019 5.799 5.821 5.756 5.796 2,281,413 -0.02(-0.37%)
Dec 16, 2019 5.835 5.862 5.788 5.817 2,078,032 +0.13(+2.27%)
Dec 13, 2019 5.638 5.742 5.638 5.688 1,982,311 +0.06(+1.15%)
Dec 12, 2019 5.659 5.688 5.591 5.624 1,670,384 -0.04(-0.70%)
Dec 11, 2019 5.645 5.685 5.613 5.663 2,813,440 +0.10(+1.74%)
Dec 10, 2019 5.609 5.610 5.559 5.566 1,736,251 -0.07(-1.21%)
Dec 09, 2019 5.627 5.667 5.620 5.634 942,104 +0.05(+0.83%)
Dec 06, 2019 5.516 5.624 5.452 5.588 2,376,263 +0.20(+3.79%)
Dec 05, 2019 5.340 5.430 5.340 5.383 2,242,716 +0.06(+1.14%)
Dec 04, 2019 5.315 5.358 5.280 5.323 718,941 +0.03(+0.61%)
Dec 03, 2019 5.323 5.337 5.262 5.290 739,967 -0.01(-0.27%)
Dec 02, 2019 5.358 5.373 5.233 5.305 924,228 +0.07(+1.37%)
Nov 29, 2019 5.258 5.276 5.226 5.233 668,768 +0.06(+1.18%)
Nov 27, 2019 5.079 5.183 5.034 5.172 784,275 +0.07(+1.41%)
Nov 26, 2019 5.104 5.125 5.029 5.100 1,781,533 -0.10(-2.00%)
Nov 25, 2019 5.237 5.242 5.197 5.204 698,504 -0.00(-0.07%)
Nov 22, 2019 5.201 5.220 5.174 5.208 1,107,639 +0.01(+0.14%)
Nov 21, 2019 5.125 5.229 5.111 5.201 1,664,422 +0.09(+1.82%)
Nov 20, 2019 4.975 5.111 4.975 5.107 1,657,608 +0.11(+2.15%)
Nov 19, 2019 4.900 5.025 4.855 5.000 4,468,820 +0.11(+2.27%)
Nov 18, 2019 4.982 4.996 4.876 4.889 1,388,801 -0.24(-4.75%)
Nov 15, 2019 5.011 5.133 5.011 5.133 691,367 +0.13(+2.58%)
Nov 14, 2019 5.057 5.064 4.984 5.004 2,398,550 -0.03(-0.50%)
Nov 13, 2019 5.032 5.090 4.975 5.029 2,003,675 +0.21(+4.39%)
Nov 12, 2019 4.803 4.832 4.749 4.817 1,387,905 +0.08(+1.74%)
Nov 11, 2019 4.688 4.744 4.681 4.735 731,468 +0.02(+0.46%)
Nov 08, 2019 4.724 4.801 4.674 4.713 1,069,974 -0.08(-1.65%)
Nov 07, 2019 4.821 4.860 4.788 4.792 1,206,576 -0.03(-0.67%)
Nov 06, 2019 4.810 4.878 4.771 4.824 1,146,406 -0.08(-1.54%)
Nov 05, 2019 4.896 4.918 4.828 4.900 1,066,631 -0.05(-1.09%)
Nov 04, 2019 5.107 5.115 4.950 4.953 1,512,321 -0.15(-2.95%)
Nov 01, 2019 4.971 5.115 4.971 5.104 1,605,937 +0.16(+3.26%)
Oct 31, 2019 4.918 4.982 4.875 4.943 1,257,271 +0.06(+1.17%)
Oct 30, 2019 4.720 4.892 4.706 4.885 1,247,726 +0.15(+3.26%)
Oct 29, 2019 4.742 4.781 4.699 4.731 907,388 -0.02(-0.38%)
Oct 28, 2019 4.767 4.792 4.688 4.749 1,049,414 -0.04(-0.75%)
Oct 25, 2019 4.778 4.824 4.756 4.785 1,194,409 -0.02(-0.37%)
Oct 24, 2019 4.774 4.814 4.728 4.803 2,334,775 +0.09(+1.82%)
Oct 23, 2019 4.595 4.720 4.595 4.717 1,102,025 +0.10(+2.25%)
Oct 22, 2019 4.516 4.674 4.516 4.613 1,414,117 +0.07(+1.50%)
Oct 21, 2019 4.419 4.545 4.412 4.545 1,101,908 +0.04(+0.87%)
Oct 18, 2019 4.426 4.509 4.396 4.505 2,270,800 +0.07(+1.53%)
Oct 17, 2019 4.448 4.509 4.412 4.437 1,321,056 +0.05(+1.23%)
Oct 16, 2019 4.222 4.387 4.222 4.383 783,887 +0.11(+2.51%)
Oct 15, 2019 4.394 4.394 4.265 4.276 646,403 -0.06(-1.49%)
Oct 14, 2019 4.369 4.394 4.328 4.340 474,136 -0.05(-1.06%)
Oct 11, 2019 4.312 4.432 4.312 4.387 618,827 +0.07(+1.66%)
Oct 10, 2019 4.340 4.362 4.296 4.315 1,884,449 -0.08(-1.71%)
Oct 09, 2019 4.383 4.419 4.346 4.391 468,729 +0.08(+1.74%)
Oct 08, 2019 4.326 4.387 4.306 4.315 898,811 +0.00(+0.00%)
Oct 07, 2019 4.423 4.452 4.294 4.315 862,619 -0.13(-2.90%)
Oct 04, 2019 4.333 4.444 4.332 4.444 615,758 +0.11(+2.56%)
Oct 03, 2019 4.272 4.369 4.233 4.333 618,369 +0.09(+2.20%)
Oct 02, 2019 4.222 4.254 4.167 4.240 1,615,990 -0.01(-0.25%)
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.