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 )

7.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2023 6.423 6.461 6.351 6.433 259,978 +0.05(+0.75%)
Mar 30, 2023 6.375 6.418 6.275 6.385 481,795 +0.15(+2.46%)
Mar 29, 2023 6.145 6.265 6.064 6.232 772,278 +0.06(+0.93%)
Mar 28, 2023 6.270 6.385 6.165 6.174 1,946,972 +0.09(+1.42%)
Mar 27, 2023 5.973 6.126 5.973 6.088 246,188 +0.14(+2.42%)
Mar 24, 2023 5.791 5.992 5.767 5.944 409,717 +0.19(+3.33%)
Mar 23, 2023 5.954 5.992 5.748 5.753 640,081 -0.17(-2.91%)
Mar 22, 2023 5.868 6.021 5.782 5.925 418,243 +0.07(+1.14%)
Mar 21, 2023 6.011 6.040 5.839 5.858 336,787 -0.16(-2.70%)
Mar 20, 2023 5.983 6.050 5.935 6.021 652,590 +0.06(+0.96%)
Mar 17, 2023 6.136 6.136 5.954 5.964 593,331 -0.28(-4.45%)
Mar 16, 2023 6.241 6.275 6.136 6.241 501,740 +0.06(+0.93%)
Mar 15, 2023 6.059 6.203 6.002 6.184 391,543 +0.02(+0.31%)
Mar 14, 2023 6.107 6.212 6.078 6.165 392,798 +0.12(+2.06%)
Mar 13, 2023 5.973 6.193 5.973 6.040 687,260 -0.01(-0.16%)
Mar 10, 2023 6.088 6.169 6.011 6.050 295,286 -0.11(-1.71%)
Mar 09, 2023 6.366 6.366 6.155 6.155 269,156 -0.21(-3.31%)
Mar 08, 2023 6.327 6.404 6.279 6.366 242,792 +0.11(+1.84%)
Mar 07, 2023 6.356 6.366 6.186 6.251 348,985 -0.15(-2.39%)
Mar 06, 2023 6.165 6.418 6.160 6.404 479,202 +0.20(+3.24%)
Mar 03, 2023 6.222 6.327 6.198 6.203 392,591 +0.00(+0.00%)
Mar 02, 2023 6.251 6.299 6.184 6.203 297,307 -0.07(-1.07%)
Mar 01, 2023 6.241 6.279 6.130 6.270 275,985 +0.01(+0.15%)
Feb 28, 2023 6.337 6.361 6.251 6.260 410,138 -0.04(-0.61%)
Feb 27, 2023 6.289 6.375 6.270 6.299 177,323 -0.02(-0.30%)
Feb 24, 2023 6.375 6.385 6.260 6.318 187,238 -0.12(-1.93%)
Feb 23, 2023 6.471 6.519 6.413 6.442 184,749 +0.03(+0.45%)
Feb 22, 2023 6.519 6.662 6.380 6.413 455,245 -0.11(-1.62%)
Feb 21, 2023 6.624 6.624 6.433 6.519 349,094 -0.13(-2.01%)
Feb 17, 2023 6.576 6.720 6.543 6.653 294,497 +0.06(+0.87%)
Feb 16, 2023 6.509 6.624 6.375 6.595 484,898 +0.03(+0.44%)
Feb 15, 2023 6.595 6.672 6.552 6.567 394,405 -0.03(-0.44%)
Feb 14, 2023 6.662 6.768 6.519 6.595 474,203 -0.11(-1.71%)
Feb 13, 2023 6.653 6.758 6.653 6.710 212,326 +0.10(+1.45%)
Feb 10, 2023 6.586 6.681 6.538 6.614 238,714 +0.17(+2.67%)
Feb 09, 2023 6.605 6.634 6.428 6.442 322,649 -0.25(-3.72%)
Feb 08, 2023 6.595 6.744 6.504 6.691 548,608 +0.13(+2.04%)
Feb 07, 2023 6.768 6.796 6.547 6.557 613,447 -0.25(-3.66%)
Feb 06, 2023 6.701 6.815 6.638 6.806 234,354 +0.07(+0.99%)
Feb 03, 2023 6.825 6.892 6.710 6.739 376,153 -0.22(-3.16%)
Feb 02, 2023 7.237 7.256 6.930 6.959 512,827 -0.26(-3.58%)
Feb 01, 2023 7.103 7.237 7.021 7.218 472,894 +0.05(+0.67%)
Jan 31, 2023 7.007 7.170 6.997 7.170 427,323 +0.29(+4.17%)
Jan 30, 2023 6.949 7.040 6.882 6.882 189,963 -0.07(-0.96%)
Jan 27, 2023 7.131 7.131 6.930 6.949 356,339 -0.24(-3.33%)
Jan 26, 2023 7.150 7.265 7.074 7.189 368,430 +0.08(+1.08%)
Jan 25, 2023 7.007 7.198 7.007 7.112 379,940 +0.15(+2.20%)
Jan 24, 2023 6.902 6.997 6.868 6.959 317,721 +0.11(+1.68%)
Jan 23, 2023 6.959 6.978 6.825 6.844 368,391 -0.03(-0.42%)
Jan 20, 2023 6.921 6.949 6.839 6.873 337,711 -0.15(-2.18%)
Jan 19, 2023 7.016 7.036 6.897 7.026 409,098 +0.08(+1.10%)
Jan 18, 2023 7.150 7.222 6.930 6.949 387,776 -0.13(-1.89%)
Jan 17, 2023 7.016 7.170 7.007 7.083 628,204 +0.05(+0.68%)
Jan 13, 2023 7.064 7.141 7.007 7.036 393,036 -0.04(-0.54%)
Jan 12, 2023 7.045 7.179 6.978 7.074 404,744 +0.09(+1.23%)
Jan 11, 2023 6.720 7.002 6.710 6.988 431,591 +0.27(+3.99%)
Jan 10, 2023 6.614 6.720 6.538 6.720 511,888 +0.11(+1.74%)
Jan 09, 2023 6.557 6.629 6.452 6.605 600,292 -0.11(-1.71%)
Jan 06, 2023 6.643 6.720 6.586 6.720 578,455 +0.15(+2.33%)
Jan 05, 2023 6.509 6.624 6.442 6.567 300,955 +0.04(+0.59%)
Jan 04, 2023 6.528 6.691 6.433 6.528 641,184 +0.11(+1.64%)
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.