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 )

7.530 +0.200 (+2.73%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 28, 2024 7.820 7.855 7.592 7.681 745,786 -0.16(-2.03%)
Mar 27, 2024 7.761 7.855 7.721 7.840 201,469 +0.10(+1.29%)
Mar 26, 2024 7.820 7.840 7.691 7.741 394,556 -0.13(-1.64%)
Mar 25, 2024 7.960 8.009 7.825 7.870 306,314 -0.10(-1.25%)
Mar 22, 2024 8.009 8.099 7.915 7.970 303,996 -0.03(-0.37%)
Mar 21, 2024 7.950 8.079 7.880 8.000 462,958 +0.04(+0.50%)
Mar 20, 2024 7.791 7.960 7.791 7.960 214,087 +0.19(+2.43%)
Mar 19, 2024 7.641 7.796 7.641 7.771 267,189 +0.10(+1.30%)
Mar 18, 2024 7.810 7.845 7.661 7.671 221,357 -0.11(-1.41%)
Mar 15, 2024 7.890 7.940 7.741 7.781 555,524 -0.10(-1.26%)
Mar 14, 2024 7.940 7.940 7.855 7.880 175,731 -0.05(-0.63%)
Mar 13, 2024 8.029 8.099 7.895 7.930 270,765 -0.12(-1.48%)
Mar 12, 2024 8.000 8.069 7.930 8.049 273,309 +0.03(+0.37%)
Mar 11, 2024 8.109 8.119 8.000 8.019 239,081 -0.09(-1.10%)
Mar 08, 2024 8.069 8.159 8.039 8.109 229,391 -0.07(-0.85%)
Mar 07, 2024 8.159 8.179 8.040 8.179 213,670 +0.02(+0.24%)
Mar 06, 2024 8.208 8.258 8.124 8.159 349,215 +0.05(+0.61%)
Mar 05, 2024 8.129 8.208 8.064 8.109 402,976 +0.01(+0.12%)
Mar 04, 2024 8.049 8.109 8.029 8.099 205,075 +0.04(+0.49%)
Mar 01, 2024 8.109 8.159 8.024 8.059 499,644 -0.15(-1.82%)
Feb 29, 2024 8.159 8.218 8.119 8.208 260,492 -0.01(-0.12%)
Feb 28, 2024 8.169 8.248 8.149 8.218 468,525 -0.08(-0.96%)
Feb 27, 2024 8.199 8.298 8.199 8.298 323,842 +0.22(+2.71%)
Feb 26, 2024 8.149 8.208 8.069 8.079 409,297 -0.01(-0.12%)
Feb 23, 2024 8.159 8.169 8.069 8.089 219,980 -0.13(-1.57%)
Feb 22, 2024 8.238 8.258 8.164 8.218 245,859 +0.01(+0.12%)
Feb 21, 2024 8.298 8.298 8.149 8.208 361,057 -0.19(-2.25%)
Feb 20, 2024 8.338 8.467 8.328 8.398 455,471 +0.24(+2.93%)
Feb 16, 2024 8.139 8.218 8.109 8.159 436,555 +0.03(+0.37%)
Feb 15, 2024 8.189 8.258 8.109 8.129 298,956 +0.01(+0.12%)
Feb 14, 2024 7.870 8.139 7.860 8.119 803,592 +0.26(+3.29%)
Feb 13, 2024 8.029 8.029 7.840 7.860 266,169 -0.29(-3.54%)
Feb 12, 2024 8.149 8.159 7.990 8.149 217,954 -0.01(-0.12%)
Feb 09, 2024 8.019 8.177 8.000 8.159 269,130 +0.18(+2.24%)
Feb 08, 2024 8.069 8.084 7.980 7.980 218,438 -0.21(-2.55%)
Feb 07, 2024 8.109 8.223 8.099 8.189 186,245 +0.00(+0.00%)
Feb 06, 2024 8.129 8.199 8.089 8.189 210,735 +0.18(+2.24%)
Feb 05, 2024 7.990 8.069 7.840 8.009 348,133 -0.04(-0.49%)
Feb 02, 2024 8.049 8.089 7.970 8.049 283,411 -0.20(-2.41%)
Feb 01, 2024 8.109 8.248 8.069 8.248 306,154 +0.16(+1.97%)
Jan 31, 2024 8.069 8.218 8.064 8.089 674,282 +0.16(+2.01%)
Jan 30, 2024 7.950 7.970 7.875 7.930 3,031,197 -0.08(-0.99%)
Jan 29, 2024 8.029 8.119 7.975 8.009 380,497 -0.14(-1.71%)
Jan 26, 2024 8.139 8.149 8.039 8.149 583,485 +0.02(+0.24%)
Jan 25, 2024 8.049 8.129 8.029 8.129 287,756 +0.09(+1.11%)
Jan 24, 2024 8.119 8.139 7.950 8.039 999,095 +0.06(+0.75%)
Jan 23, 2024 7.950 8.009 7.835 7.980 587,778 +0.13(+1.65%)
Jan 22, 2024 8.029 8.049 7.796 7.850 640,648 -0.21(-2.59%)
Jan 19, 2024 8.000 8.059 7.960 8.059 421,429 +0.03(+0.37%)
Jan 18, 2024 8.069 8.099 7.940 8.029 456,765 -0.15(-1.82%)
Jan 17, 2024 8.129 8.248 8.119 8.179 613,564 +0.02(+0.24%)
Jan 16, 2024 8.228 8.248 8.089 8.159 560,702 -0.15(-1.80%)
Jan 12, 2024 8.318 8.378 8.248 8.308 427,704 +0.00(+0.00%)
Jan 11, 2024 8.368 8.388 8.248 8.308 482,871 +0.08(+0.97%)
Jan 10, 2024 8.228 8.258 8.149 8.228 765,941 -0.05(-0.60%)
Jan 09, 2024 8.189 8.348 8.139 8.278 1,034,812 +0.03(+0.36%)
Jan 08, 2024 8.199 8.248 8.139 8.248 620,607 -0.03(-0.36%)
Jan 05, 2024 8.179 8.298 8.089 8.278 626,065 +0.18(+2.21%)
Jan 04, 2024 8.009 8.129 7.990 8.099 499,612 -0.12(-1.45%)
Jan 03, 2024 8.149 8.318 8.149 8.218 690,514 -0.03(-0.36%)
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.