Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Paranaense DE Energia (OP: ELPVY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2019 9.290 9.290 9.290 0 +0.19(+2.09%)
Apr 26, 2019 9.100 9.100 9.100 9.100 100 +0.17(+1.90%)
Apr 25, 2019 8.500 8.930 8.500 8.930 573 +0.64(+7.72%)
Apr 22, 2019 8.290 8.290 8.290 0 +0.44(+5.61%)
Apr 18, 2019 7.850 7.850 7.850 92 +0.00(+0.00%)
Apr 17, 2019 7.800 7.850 7.800 7.850 450 +0.01(+0.13%)
Apr 16, 2019 7.975 8.060 7.840 7.840 1,900 -0.20(-2.49%)
Apr 12, 2019 8.040 8.040 8.040 0 -0.06(-0.74%)
Apr 11, 2019 8.230 8.300 7.980 8.100 1,292 -0.06(-0.74%)
Apr 10, 2019 8.620 8.620 8.010 8.160 490,556 -0.22(-2.64%)
Apr 09, 2019 8.380 8.381 8.380 8.381 916 +0.09(+1.04%)
Apr 08, 2019 8.295 8.295 8.295 27 +0.00(+0.00%)
Apr 04, 2019 8.295 8.295 8.295 0 +0.29(+3.69%)
Apr 03, 2019 8.070 8.070 8.000 8.000 18,260 -0.05(-0.62%)
Apr 02, 2019 8.050 8.050 8.050 8.050 263 -0.02(-0.25%)
Mar 29, 2019 8.070 8.070 8.070 0 +0.22(+2.80%)
Mar 28, 2019 7.850 7.850 7.850 7.850 100 +0.00(+0.00%)
Mar 27, 2019 8.055 8.055 7.850 7.850 359 -0.57(-6.76%)
Mar 25, 2019 8.419 8.419 8.419 0 +0.16(+1.92%)
Mar 22, 2019 8.260 8.260 8.260 8.260 5,000 -0.40(-4.62%)
Mar 21, 2019 8.960 8.960 8.660 8.660 492 -0.19(-2.15%)
Mar 20, 2019 8.850 8.850 8.850 8.850 119 -0.19(-2.10%)
Mar 19, 2019 9.045 9.120 9.040 9.040 1,847 +0.30(+3.43%)
Mar 15, 2019 8.740 8.740 8.740 0 +0.04(+0.52%)
Mar 14, 2019 8.695 8.695 8.695 8.695 120 +0.11(+1.22%)
Mar 13, 2019 8.550 8.590 8.550 8.590 956 +0.17(+1.97%)
Mar 12, 2019 8.330 8.424 8.330 8.424 61,636 +0.20(+2.48%)
Mar 11, 2019 8.220 8.220 8.220 8.220 596 +0.17(+2.11%)
Mar 08, 2019 7.890 8.050 7.890 8.050 1,500 +0.36(+4.68%)
Mar 07, 2019 8.160 8.160 7.690 7.690 2,309 -0.65(-7.79%)
Mar 06, 2019 8.340 8.340 8.340 8.340 129 -0.04(-0.48%)
Mar 05, 2019 8.380 8.380 8.380 8.380 436 -0.20(-2.33%)
Mar 04, 2019 8.580 8.580 8.580 8.580 600 +0.20(+2.39%)
Mar 01, 2019 8.360 8.380 8.320 8.380 1,800 -0.19(-2.22%)
Feb 28, 2019 8.450 8.570 8.450 8.570 297 +0.03(+0.35%)
Feb 27, 2019 8.500 8.620 8.500 8.540 6,385 +0.21(+2.49%)
Feb 26, 2019 8.375 8.375 8.332 8.332 348 -0.02(-0.21%)
Feb 25, 2019 8.390 8.390 8.350 8.350 981 +0.12(+1.46%)
Feb 22, 2019 8.190 8.230 8.190 8.230 1,200 -0.08(-1.02%)
Feb 21, 2019 8.210 8.315 8.160 8.315 2,795 -0.16(-1.89%)
Feb 20, 2019 8.475 8.475 8.475 8.475 235 -0.12(-1.45%)
Feb 19, 2019 8.601 8.601 8.600 8.600 1,655 +0.09(+1.06%)
Feb 13, 2019 8.510 8.510 8.510 0 +0.00(+0.00%)
Feb 12, 2019 8.440 8.510 8.440 8.510 504 +0.06(+0.71%)
Feb 11, 2019 8.450 8.450 8.450 8.450 114 +0.05(+0.60%)
Feb 07, 2019 8.400 8.400 8.400 0 -0.10(-1.18%)
Feb 06, 2019 8.500 8.500 8.500 8.500 102 -0.33(-3.74%)
Feb 05, 2019 8.850 8.900 8.830 8.830 1,451 -0.13(-1.45%)
Feb 01, 2019 8.960 8.960 8.960 0 -0.03(-0.33%)
Jan 31, 2019 8.990 8.990 8.990 8.990 178 +0.14(+1.58%)
Jan 29, 2019 8.850 8.850 8.850 0 +0.20(+2.31%)
Jan 28, 2019 8.650 8.650 8.650 84 +0.00(+0.00%)
Jan 25, 2019 8.650 8.650 8.650 8.650 100 +0.25(+2.98%)
Jan 23, 2019 8.400 8.400 8.400 0 +0.30(+3.70%)
Jan 18, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Jan 17, 2019 8.100 8.100 8.100 8.100 118 -0.26(-3.11%)
Jan 14, 2019 8.360 8.360 8.360 0 +0.30(+3.74%)
Jan 11, 2019 8.059 8.059 8.059 8.059 16,400 +0.06(+0.74%)
Jan 10, 2019 8.043 8.045 8.000 8.000 17,087 -0.08(-1.03%)
Jan 09, 2019 8.083 8.083 8.083 8.083 7,000 +0.11(+1.39%)
Jan 08, 2019 7.972 7.972 7.972 7.972 30,240 +0.18(+2.37%)
Jan 07, 2019 7.820 7.820 7.788 7.788 6,447 -0.17(-2.10%)
Jan 04, 2019 7.955 7.955 7.955 7.955 200 +0.13(+1.73%)
Jan 03, 2019 7.800 7.820 7.800 7.820 1,014 +0.04(+0.58%)
Jan 02, 2019 7.750 7.805 7.730 7.775 12,644 +0.07(+0.91%)
Dec 28, 2018 7.705 7.705 7.705 0 +0.09(+1.20%)
Dec 27, 2018 7.610 7.613 7.610 7.613 21,006 +0.09(+1.20%)
Dec 26, 2018 7.523 7.523 7.523 25,004 +0.00(+0.00%)
Dec 24, 2018 7.523 7.523 7.523 20 +0.00(+0.00%)
Dec 21, 2018 7.750 7.750 7.430 7.523 30,800 -0.34(-4.36%)
Dec 20, 2018 7.865 7.865 7.865 7.865 31,693 +0.07(+0.84%)
Dec 19, 2018 7.955 7.965 7.800 7.800 21,900 -0.15(-1.87%)
Dec 18, 2018 7.850 7.949 7.850 7.949 15,114 -0.03(-0.36%)
Dec 17, 2018 7.960 8.000 7.870 7.978 5,800 +0.03(+0.32%)
Dec 14, 2018 7.980 7.980 7.950 7.952 29,500 -0.00(-0.01%)
Dec 13, 2018 7.953 7.953 7.953 7.953 57,100 +0.00(+0.03%)
Dec 12, 2018 7.999 7.999 7.950 7.950 25,372 +0.04(+0.50%)
Dec 11, 2018 7.900 7.965 7.900 7.910 26,804 +0.20(+2.60%)
Dec 10, 2018 7.850 7.850 7.710 7.710 1,049 -0.34(-4.22%)
Dec 07, 2018 8.050 8.050 7.932 8.050 26,600 -0.06(-0.74%)
Dec 06, 2018 8.033 8.118 8.000 8.110 3,424 -0.08(-1.01%)
Dec 04, 2018 8.200 8.200 8.193 8.193 37,100 +0.09(+1.14%)
Dec 03, 2018 8.150 8.150 8.060 8.100 1,138 +0.13(+1.63%)
Nov 30, 2018 7.790 7.970 7.790 7.970 3,300 +0.25(+3.24%)
Nov 29, 2018 7.715 7.730 7.715 7.720 520 -0.07(-0.90%)
Nov 28, 2018 7.790 7.790 7.790 7.790 199 +0.18(+2.37%)
Nov 27, 2018 7.110 7.610 7.110 7.610 14,618 +0.46(+6.43%)
Nov 26, 2018 7.150 7.150 7.150 7.150 272 -0.03(-0.42%)
Nov 23, 2018 7.180 7.180 7.180 7.180 200 +0.04(+0.49%)
Nov 21, 2018 7.145 7.145 7.145 0 +0.06(+0.92%)
Nov 20, 2018 7.080 7.080 7.080 7.080 644 +0.00(+0.00%)
Nov 19, 2018 7.160 7.160 7.080 7.080 1,778 -0.18(-2.48%)
Nov 16, 2018 7.260 7.260 7.260 7.260 600 +0.23(+3.27%)
Nov 15, 2018 7.030 7.030 7.030 6 +0.00(+0.00%)
Nov 14, 2018 7.060 7.150 7.030 7.030 2,331 -0.02(-0.29%)
Nov 13, 2018 7.050 7.050 7.050 7.050 888 +0.00(+0.00%)
Nov 12, 2018 7.125 7.125 7.050 7.050 862 -0.09(-1.26%)
Nov 09, 2018 7.060 7.200 7.050 7.140 41,900 +0.07(+0.99%)
Nov 08, 2018 7.070 7.070 7.070 7.070 689 +0.02(+0.28%)
Nov 07, 2018 7.075 7.090 7.050 7.050 735 -0.08(-1.12%)
Nov 06, 2018 7.120 7.130 7.120 7.130 2,690 -0.06(-0.83%)
Nov 05, 2018 7.220 7.220 7.190 7.190 6,133 +0.10(+1.41%)
Nov 02, 2018 7.080 7.120 7.080 7.090 1,200 -0.04(-0.63%)
Nov 01, 2018 7.135 7.135 7.135 7.135 290 +0.19(+2.81%)
Oct 31, 2018 6.760 6.940 6.760 6.940 478 +0.00(+0.00%)
Oct 30, 2018 6.690 6.940 6.690 6.940 519 +0.38(+5.79%)
Oct 29, 2018 6.800 6.800 6.560 6.560 1,698 +0.02(+0.31%)
Oct 26, 2018 6.460 6.555 6.460 6.540 1,300 +0.42(+6.86%)
Oct 24, 2018 6.120 6.120 6.120 0 -0.11(-1.77%)
Oct 23, 2018 6.230 6.230 6.230 20 +0.00(+0.00%)
Oct 22, 2018 6.310 6.310 6.230 6.230 379 -0.07(-1.19%)
Oct 19, 2018 6.170 6.305 6.170 6.305 1,100 +0.10(+1.69%)
Oct 18, 2018 6.290 6.350 6.200 6.200 1,613 -0.06(-0.96%)
Oct 17, 2018 6.260 6.260 6.260 6.260 170 -0.13(-2.03%)
Oct 16, 2018 6.390 6.390 6.390 6.390 110 +0.33(+5.45%)
Oct 11, 2018 6.060 6.060 6.060 0 -0.26(-4.11%)
Oct 10, 2018 6.320 6.320 6.320 6.320 130 +0.08(+1.28%)
Oct 09, 2018 6.255 6.340 6.200 6.240 1,833 +0.50(+8.81%)
Oct 05, 2018 5.735 5.735 5.735 0 +0.10(+1.68%)
Oct 04, 2018 5.640 5.640 5.640 5.640 598 -0.03(-0.53%)
Oct 03, 2018 5.670 5.670 5.670 5.670 220 +0.12(+2.16%)
Oct 02, 2018 5.280 5.550 5.280 5.550 1,158 +0.70(+14.43%)
Oct 01, 2018 4.850 4.930 4.850 4.850 710 -0.03(-0.61%)
Sep 28, 2018 4.880 4.880 4.880 4.880 500 +0.08(+1.67%)
Sep 27, 2018 4.800 4.800 4.800 21 +0.00(+0.00%)
Sep 26, 2018 4.820 4.820 4.800 4.800 16,132 -0.03(-0.62%)
Sep 25, 2018 4.830 4.830 4.830 4.830 405 -0.12(-2.42%)
Sep 24, 2018 4.950 4.950 4.950 4.950 100 -0.10(-1.98%)
Sep 21, 2018 5.050 5.050 5.050 5.050 200 -0.08(-1.56%)
Sep 20, 2018 4.960 5.130 4.930 5.130 6,147 +0.33(+6.88%)
Sep 19, 2018 4.800 4.800 4.800 4.800 3,413 +0.11(+2.29%)
Sep 18, 2018 4.620 4.692 4.620 4.692 2,224 +0.04(+0.91%)
Sep 17, 2018 4.565 4.650 4.510 4.650 4,731 +0.15(+3.33%)
Sep 14, 2018 4.455 4.500 4.420 4.500 600 +0.01(+0.33%)
Sep 13, 2018 4.400 4.485 4.400 4.485 786 -0.00(-0.11%)
Sep 12, 2018 4.490 4.490 4.490 4.490 306 +0.04(+0.90%)
Sep 11, 2018 4.565 4.565 4.450 4.450 636 -0.15(-3.26%)
Sep 10, 2018 4.600 4.600 4.600 4.600 1,405 +0.03(+0.66%)
Sep 07, 2018 4.690 4.690 4.570 4.570 900 +0.09(+2.01%)
Sep 06, 2018 4.480 4.480 4.480 4.480 1,433 +0.03(+0.67%)
Sep 05, 2018 4.500 4.500 4.450 4.450 1,182 -0.05(-1.11%)
Aug 31, 2018 4.500 4.500 4.500 0 +0.20(+4.65%)
Aug 30, 2018 4.300 4.300 4.300 4.300 602 -0.15(-3.37%)
Aug 29, 2018 4.450 4.450 4.450 4.450 337 -0.03(-0.76%)
Aug 27, 2018 4.484 4.484 4.484 0 +0.10(+2.37%)
Aug 22, 2018 4.380 4.380 4.380 0 -0.27(-5.81%)
Aug 21, 2018 4.650 4.650 4.650 4.650 396 -0.02(-0.43%)
Aug 20, 2018 4.670 4.670 4.670 4.670 120 -0.04(-0.85%)
Aug 16, 2018 4.710 4.710 4.710 0 -0.01(-0.21%)
Aug 15, 2018 4.720 4.720 4.720 4.720 219 +0.15(+3.28%)
Aug 13, 2018 4.570 4.570 4.570 0 -0.18(-3.79%)
Aug 09, 2018 4.750 4.750 4.750 0 -0.16(-3.26%)
Aug 08, 2018 5.010 5.010 4.910 4.910 1,188 -0.21(-4.10%)
Aug 07, 2018 5.120 5.120 5.120 50 +0.00(+0.00%)
Aug 06, 2018 5.168 5.168 5.120 5.120 426 +0.07(+1.39%)
Aug 02, 2018 5.050 5.050 5.050 0 +0.00(+0.00%)
Jul 31, 2018 5.050 5.050 5.050 0 -0.17(-3.26%)
Jul 27, 2018 5.220 5.220 5.220 0 +0.02(+0.38%)
Jul 25, 2018 5.200 5.200 5.200 0 +0.08(+1.56%)
Jul 24, 2018 5.143 5.143 5.120 5.120 975 +0.09(+1.79%)
Jul 23, 2018 5.140 5.140 5.030 5.030 1,568 +0.26(+5.45%)
Jul 18, 2018 4.770 4.770 4.770 0 -0.08(-1.65%)
Jul 17, 2018 4.850 4.850 4.850 4.850 126 +0.07(+1.46%)
Jul 13, 2018 4.780 4.780 4.780 0 -0.17(-3.43%)
Jul 11, 2018 4.950 4.950 4.950 0 -0.31(-5.89%)
Jul 10, 2018 5.260 5.260 5.260 5.260 360 +0.26(+5.20%)
Jul 09, 2018 5.000 5.000 5.000 5.000 6,295 +0.00(+0.00%)
Jul 06, 2018 4.880 5.000 4.880 5.000 1,606 -0.12(-2.44%)
Jul 05, 2018 5.022 5.125 5.022 5.125 495 +0.37(+7.67%)
Jun 29, 2018 4.760 4.760 4.760 0 -0.06(-1.24%)
Jun 28, 2018 4.763 4.820 4.740 4.820 2,432 +0.07(+1.47%)
Jun 27, 2018 4.850 4.850 4.750 4.750 827 -0.40(-7.77%)
Jun 26, 2018 5.150 5.150 5.150 5.150 649 +0.22(+4.46%)
Jun 25, 2018 4.930 4.930 4.930 4.930 144 +0.04(+0.82%)
Jun 22, 2018 5.190 5.190 4.890 4.890 3,118 -0.14(-2.78%)
Jun 20, 2018 5.030 5.030 5.030 0 -0.13(-2.52%)
Jun 19, 2018 5.025 5.160 5.025 5.160 847 -0.11(-2.09%)
Jun 18, 2018 5.270 5.270 5.270 5.270 100 +0.22(+4.41%)
Jun 15, 2018 4.920 5.048 4.920 5.048 613 +0.06(+1.13%)
Jun 14, 2018 5.300 5.300 4.991 4.991 869 -0.36(-6.71%)
Jun 13, 2018 5.280 5.350 5.280 5.350 1,262 +0.08(+1.52%)
Jun 12, 2018 4.900 5.270 4.900 5.270 4,533 +0.26(+5.19%)
Jun 07, 2018 5.010 5.010 5.010 0 +0.11(+2.24%)
Jun 06, 2018 4.900 4.900 4.900 4.900 439 -0.53(-9.76%)
Jun 05, 2018 5.430 5.430 5.430 5.430 555 +0.19(+3.63%)
Jun 04, 2018 5.240 5.240 5.240 5.240 780 +0.06(+1.16%)
Jun 01, 2018 5.180 5.180 5.180 5.180 610 -0.02(-0.38%)
May 31, 2018 5.160 5.200 5.160 5.200 1,825 +0.00(+0.00%)
May 30, 2018 5.200 5.200 5.200 5.200 873 -0.03(-0.57%)
May 29, 2018 5.230 5.230 5.230 5.230 253 -0.29(-5.33%)
May 25, 2018 5.524 5.524 5.524 0 -0.06(-1.14%)
May 24, 2018 5.615 5.615 5.540 5.588 22,976 -0.37(-6.24%)
May 23, 2018 5.660 5.960 5.660 5.960 280 +0.45(+8.17%)
May 21, 2018 5.510 5.510 5.510 0 -0.14(-2.48%)
May 17, 2018 5.650 5.650 5.650 0 +0.10(+1.80%)
May 15, 2018 5.550 5.550 5.550 0 -0.79(-12.46%)
May 07, 2018 6.340 6.340 6.340 0 +0.06(+0.96%)
May 04, 2018 6.280 6.280 6.280 6.280 525 +0.18(+2.95%)
May 03, 2018 6.100 6.100 6.100 6.100 273 -0.12(-1.93%)
May 02, 2018 6.350 6.350 6.220 6.220 3,210 -0.15(-2.35%)
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.