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 )

7.450 -0.070 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 8.069 8.218 8.064 8.089 674,316 +0.16(+2.01%)
Jan 30, 2024 7.949 7.969 7.875 7.929 3,031,351 -0.08(-0.99%)
Jan 29, 2024 8.029 8.119 7.974 8.009 380,516 -0.14(-1.71%)
Jan 26, 2024 8.138 8.148 8.039 8.148 583,515 +0.02(+0.24%)
Jan 25, 2024 8.049 8.128 8.029 8.128 287,771 +0.09(+1.11%)
Jan 24, 2024 8.119 8.138 7.949 8.039 999,146 +0.06(+0.75%)
Jan 23, 2024 7.949 8.009 7.835 7.979 587,808 +0.13(+1.65%)
Jan 22, 2024 8.029 8.049 7.795 7.850 640,680 -0.21(-2.59%)
Jan 19, 2024 7.999 8.059 7.959 8.059 421,450 +0.03(+0.37%)
Jan 18, 2024 8.069 8.099 7.939 8.029 456,788 -0.15(-1.82%)
Jan 17, 2024 8.128 8.248 8.119 8.178 613,596 +0.02(+0.24%)
Jan 16, 2024 8.228 8.248 8.089 8.158 560,731 -0.15(-1.80%)
Jan 12, 2024 8.317 8.377 8.248 8.308 427,725 +0.00(+0.00%)
Jan 11, 2024 8.367 8.387 8.248 8.308 482,896 +0.08(+0.97%)
Jan 10, 2024 8.228 8.258 8.148 8.228 765,980 -0.05(-0.60%)
Jan 09, 2024 8.188 8.347 8.138 8.278 1,034,865 +0.03(+0.36%)
Jan 08, 2024 8.198 8.248 8.138 8.248 620,638 -0.03(-0.36%)
Jan 05, 2024 8.178 8.298 8.089 8.278 626,097 +0.18(+2.21%)
Jan 04, 2024 8.009 8.128 7.989 8.099 499,637 -0.12(-1.45%)
Jan 03, 2024 8.148 8.317 8.148 8.218 690,549 -0.03(-0.36%)
Jan 02, 2024 8.477 8.477 8.213 8.248 1,080,893 -0.19(-2.24%)
Dec 29, 2023 8.666 8.865 8.278 8.437 2,531,408 -2.00(-19.16%)
Dec 28, 2023 10.50 10.50 10.35 10.44 453,674 -0.06(-0.57%)
Dec 27, 2023 10.47 10.59 10.43 10.50 395,871 +0.03(+0.29%)
Dec 26, 2023 10.20 10.49 10.20 10.47 570,063 +0.29(+2.83%)
Dec 22, 2023 10.11 10.28 10.11 10.18 337,041 +0.07(+0.69%)
Dec 21, 2023 10.03 10.12 10.01 10.11 382,568 +0.23(+2.32%)
Dec 20, 2023 10.09 10.10 9.870 9.880 461,092 -0.22(-2.17%)
Dec 19, 2023 9.999 10.13 9.959 10.10 700,335 +0.22(+2.22%)
Dec 18, 2023 9.770 9.914 9.715 9.880 720,367 +0.12(+1.22%)
Dec 15, 2023 9.889 9.889 9.710 9.760 1,516,758 -0.16(-1.60%)
Dec 14, 2023 10.01 10.15 9.870 9.919 817,384 +0.09(+0.91%)
Dec 13, 2023 9.541 9.850 9.531 9.830 1,041,186 +0.34(+3.56%)
Dec 12, 2023 9.501 9.516 9.413 9.491 453,827 -0.04(-0.42%)
Dec 11, 2023 9.501 9.531 9.427 9.531 655,285 -0.02(-0.21%)
Dec 08, 2023 9.551 9.661 9.501 9.551 742,816 -0.01(-0.10%)
Dec 07, 2023 9.571 9.581 9.462 9.561 436,244 +0.02(+0.21%)
Dec 06, 2023 9.551 9.571 9.447 9.541 450,154 +0.09(+0.95%)
Dec 05, 2023 9.233 9.462 9.203 9.452 657,604 +0.25(+2.70%)
Dec 04, 2023 9.362 9.362 9.103 9.203 798,895 -0.26(-2.73%)
Dec 01, 2023 9.402 9.511 9.332 9.462 569,021 -0.09(-0.94%)
Nov 30, 2023 9.402 9.586 9.302 9.551 978,505 +0.07(+0.73%)
Nov 29, 2023 9.491 9.561 9.402 9.482 626,812 -0.08(-0.83%)
Nov 28, 2023 9.541 9.720 9.501 9.561 715,088 +0.03(+0.31%)
Nov 27, 2023 9.511 9.561 9.362 9.531 927,921 +0.07(+0.74%)
Nov 24, 2023 9.402 9.462 9.332 9.462 404,433 +0.07(+0.74%)
Nov 22, 2023 9.452 9.462 9.273 9.392 628,524 +0.04(+0.43%)
Nov 21, 2023 9.382 9.432 9.253 9.352 550,241 -0.15(-1.57%)
Nov 20, 2023 9.332 9.501 9.322 9.501 506,526 +0.12(+1.27%)
Nov 17, 2023 9.402 9.571 9.352 9.382 1,006,890 -0.09(-0.95%)
Nov 16, 2023 9.482 9.561 9.372 9.472 1,372,514 +0.02(+0.21%)
Nov 15, 2023 9.392 9.541 9.352 9.452 610,390 +0.10(+1.06%)
Nov 14, 2023 9.113 9.357 9.113 9.352 850,765 +0.32(+3.52%)
Nov 13, 2023 8.924 9.034 8.854 9.034 1,212,493 +0.04(+0.44%)
Nov 10, 2023 8.835 8.994 8.800 8.994 1,278,799 +0.25(+2.84%)
Nov 09, 2023 8.686 8.815 8.611 8.745 2,037,770 -0.03(-0.34%)
Nov 08, 2023 8.944 8.974 8.735 8.775 780,441 -0.19(-2.11%)
Nov 07, 2023 8.944 9.039 8.914 8.964 463,611 +0.10(+1.12%)
Nov 06, 2023 8.715 8.865 8.681 8.865 743,578 +0.13(+1.48%)
Nov 03, 2023 8.706 8.795 8.626 8.735 484,248 +0.20(+2.33%)
Nov 02, 2023 8.477 8.586 8.477 8.536 785,920 +0.11(+1.30%)
Nov 01, 2023 8.138 8.447 8.128 8.427 626,953 +0.31(+3.80%)
Oct 31, 2023 8.019 8.119 7.974 8.119 565,175 -0.02(-0.24%)
Oct 30, 2023 8.298 8.362 8.039 8.138 461,529 -0.08(-0.97%)
Oct 27, 2023 8.507 8.536 8.208 8.218 330,863 -0.20(-2.36%)
Oct 26, 2023 8.278 8.437 8.263 8.417 632,196 +0.31(+3.80%)
Oct 25, 2023 8.208 8.208 8.074 8.109 448,331 -0.10(-1.21%)
Oct 24, 2023 8.198 8.288 8.153 8.208 550,829 +0.05(+0.61%)
Oct 23, 2023 8.029 8.228 8.019 8.158 393,534 +0.06(+0.74%)
Oct 20, 2023 8.049 8.109 7.959 8.099 378,737 +0.00(+0.00%)
Oct 19, 2023 7.959 8.183 7.959 8.099 493,067 +0.29(+3.69%)
Oct 18, 2023 7.939 7.969 7.760 7.810 765,661 -0.33(-4.03%)
Oct 17, 2023 8.099 8.183 8.039 8.138 622,494 -0.08(-0.97%)
Oct 16, 2023 8.138 8.218 8.089 8.218 438,278 +0.11(+1.35%)
Oct 13, 2023 8.188 8.248 8.039 8.109 453,213 -0.01(-0.12%)
Oct 12, 2023 8.288 8.288 8.109 8.119 263,269 -0.18(-2.16%)
Oct 11, 2023 8.258 8.298 8.153 8.298 516,235 +0.03(+0.36%)
Oct 10, 2023 8.059 8.268 8.059 8.268 462,541 +0.26(+3.23%)
Oct 09, 2023 7.800 8.009 7.750 8.009 473,265 +0.11(+1.39%)
Oct 06, 2023 7.740 7.900 7.591 7.900 596,353 +0.03(+0.38%)
Oct 05, 2023 7.979 8.049 7.780 7.870 537,000 -0.15(-1.86%)
Oct 04, 2023 8.029 8.049 7.920 8.019 800,757 +0.00(+0.00%)
Oct 03, 2023 8.218 8.238 7.971 8.019 713,099 -0.33(-3.93%)
Oct 02, 2023 8.397 8.447 8.223 8.347 601,162 -0.05(-0.56%)
Sep 29, 2023 8.442 8.509 8.346 8.394 2,335,051 +0.09(+1.04%)
Sep 28, 2023 8.155 8.332 8.117 8.308 657,395 +0.13(+1.64%)
Sep 27, 2023 8.423 8.423 8.054 8.174 945,549 -0.36(-4.26%)
Sep 26, 2023 8.672 8.729 8.480 8.538 589,412 -0.18(-2.09%)
Sep 25, 2023 8.528 8.729 8.643 8.720 1,044,625 +0.11(+1.22%)
Sep 22, 2023 8.614 8.643 8.541 8.614 420,742 +0.04(+0.45%)
Sep 21, 2023 8.605 8.729 8.504 8.576 1,634,606 -0.23(-2.61%)
Sep 20, 2023 8.748 8.825 8.696 8.806 959,161 +0.06(+0.66%)
Sep 19, 2023 8.787 8.901 8.662 8.748 707,094 +0.11(+1.33%)
Sep 18, 2023 8.834 8.834 8.586 8.633 1,405,256 -0.21(-2.38%)
Sep 15, 2023 8.672 8.844 8.662 8.844 1,224,785 +0.17(+1.99%)
Sep 14, 2023 8.624 8.700 8.547 8.672 745,656 +0.12(+1.46%)
Sep 13, 2023 8.423 8.662 8.404 8.547 905,951 +0.15(+1.82%)
Sep 12, 2023 8.164 8.394 8.155 8.394 673,990 +0.19(+2.33%)
Sep 11, 2023 8.117 8.246 8.045 8.203 354,540 +0.17(+2.15%)
Sep 08, 2023 7.954 8.030 7.888 8.030 449,999 +0.09(+1.08%)
Sep 07, 2023 7.954 8.011 7.916 7.944 280,142 -0.04(-0.48%)
Sep 06, 2023 8.050 8.126 7.959 7.983 297,771 -0.18(-2.23%)
Sep 05, 2023 8.126 8.203 8.078 8.164 439,965 -0.13(-1.61%)
Sep 01, 2023 8.279 8.298 8.193 8.298 902,708 +0.11(+1.40%)
Aug 31, 2023 8.404 8.423 8.164 8.184 603,116 -0.32(-3.72%)
Aug 30, 2023 8.480 8.538 8.432 8.499 809,508 -0.11(-1.22%)
Aug 29, 2023 8.490 8.605 8.394 8.605 740,371 +0.08(+0.90%)
Aug 28, 2023 8.442 8.528 8.370 8.528 1,010,895 +0.02(+0.22%)
Aug 25, 2023 8.385 8.605 8.327 8.509 1,785,176 +0.12(+1.48%)
Aug 24, 2023 8.442 8.519 8.375 8.385 405,571 -0.11(-1.35%)
Aug 23, 2023 8.298 8.499 8.298 8.499 1,122,252 +0.20(+2.42%)
Aug 22, 2023 8.260 8.318 8.198 8.298 501,803 +0.14(+1.76%)
Aug 21, 2023 8.174 8.198 8.040 8.155 646,478 -0.11(-1.27%)
Aug 18, 2023 8.184 8.289 8.155 8.260 492,358 -0.01(-0.12%)
Aug 17, 2023 8.327 8.337 8.140 8.270 551,261 +0.02(+0.23%)
Aug 16, 2023 8.308 8.404 8.251 8.251 367,407 -0.09(-1.03%)
Aug 15, 2023 8.519 8.528 8.255 8.337 552,528 -0.14(-1.69%)
Aug 14, 2023 8.643 8.653 8.452 8.480 522,102 -0.18(-2.10%)
Aug 11, 2023 8.519 8.662 8.519 8.662 398,782 +0.20(+2.38%)
Aug 10, 2023 8.442 8.538 8.423 8.461 404,979 +0.10(+1.14%)
Aug 09, 2023 8.346 8.490 8.270 8.365 758,902 +0.02(+0.23%)
Aug 08, 2023 8.298 8.461 8.231 8.346 627,672 +0.03(+0.35%)
Aug 07, 2023 8.270 8.337 8.236 8.318 543,863 +0.05(+0.58%)
Aug 04, 2023 8.337 8.413 8.270 8.270 474,959 +0.10(+1.17%)
Aug 03, 2023 8.279 8.298 8.131 8.174 1,759,567 -0.25(-3.01%)
Aug 02, 2023 8.308 8.499 8.270 8.428 360,299 +0.13(+1.56%)
Aug 01, 2023 8.279 8.557 8.241 8.298 267,963 +0.01(+0.12%)
Jul 31, 2023 8.279 8.385 8.251 8.289 250,853 +0.02(+0.23%)
Jul 28, 2023 8.289 8.318 8.212 8.270 187,258 +0.08(+0.93%)
Jul 27, 2023 8.528 8.528 8.193 8.193 210,239 -0.34(-4.04%)
Jul 26, 2023 8.318 8.636 8.308 8.538 428,264 +0.32(+3.84%)
Jul 25, 2023 8.231 8.308 8.179 8.222 222,261 +0.11(+1.42%)
Jul 24, 2023 7.963 8.217 7.906 8.107 390,314 +0.19(+2.42%)
Jul 21, 2023 7.925 7.992 7.896 7.916 692,883 +0.11(+1.47%)
Jul 20, 2023 7.858 7.892 7.796 7.801 110,496 -0.02(-0.24%)
Jul 19, 2023 7.791 7.896 7.762 7.820 117,828 +0.04(+0.49%)
Jul 18, 2023 7.839 7.858 7.724 7.782 153,307 -0.10(-1.22%)
Jul 17, 2023 7.935 7.978 7.839 7.877 362,037 -0.10(-1.20%)
Jul 14, 2023 7.992 7.992 7.911 7.973 147,305 -0.06(-0.72%)
Jul 13, 2023 7.916 8.035 7.916 8.030 263,255 +0.14(+1.82%)
Jul 12, 2023 7.906 7.983 7.868 7.887 201,614 +0.05(+0.61%)
Jul 11, 2023 7.648 7.877 7.552 7.839 472,966 +0.08(+0.99%)
Jul 10, 2023 7.896 7.896 7.753 7.762 164,074 -0.19(-2.41%)
Jul 07, 2023 7.849 7.968 7.849 7.954 285,225 +0.23(+2.97%)
Jul 06, 2023 7.839 7.858 7.695 7.724 342,712 -0.22(-2.77%)
Jul 05, 2023 7.963 8.030 7.916 7.944 286,229 -0.17(-2.12%)
Jul 03, 2023 8.145 8.212 8.073 8.117 165,269 -0.12(-1.51%)
Jun 30, 2023 7.992 8.298 7.992 8.241 355,097 +0.22(+2.74%)
Jun 29, 2023 7.992 8.059 7.839 8.021 562,674 +0.37(+4.88%)
Jun 28, 2023 7.686 7.715 7.612 7.648 118,468 -0.10(-1.24%)
Jun 27, 2023 7.925 7.925 7.657 7.743 124,026 -0.15(-1.94%)
Jun 26, 2023 7.983 7.983 7.810 7.896 135,525 -0.04(-0.48%)
Jun 23, 2023 7.686 8.078 7.686 7.935 352,767 +0.31(+4.02%)
Jun 22, 2023 7.782 7.825 7.566 7.628 159,761 -0.22(-2.80%)
Jun 21, 2023 7.753 7.853 7.743 7.849 161,859 +0.07(+0.86%)
Jun 20, 2023 7.705 7.868 7.705 7.782 590,339 +0.09(+1.12%)
Jun 16, 2023 7.619 7.724 7.552 7.695 2,137,474 -0.10(-1.23%)
Jun 15, 2023 7.705 7.829 7.633 7.791 475,272 +0.62(+8.68%)
May 08, 2023 7.293 7.301 7.145 7.169 137,849 -0.17(-2.35%)
May 05, 2023 7.360 7.408 7.308 7.341 230,747 +0.03(+0.39%)
May 04, 2023 7.341 7.375 7.179 7.313 267,391 +0.02(+0.26%)
May 03, 2023 7.341 7.384 7.246 7.293 301,710 -0.03(-0.39%)
May 02, 2023 7.332 7.370 7.293 7.322 168,942 -0.02(-0.26%)
May 01, 2023 7.399 7.427 7.313 7.341 157,650 -0.07(-0.90%)
Apr 28, 2023 7.322 7.418 7.246 7.408 316,955 +0.07(+0.91%)
Apr 27, 2023 7.246 7.399 7.207 7.341 184,328 +0.17(+2.40%)
Apr 26, 2023 7.246 7.246 7.097 7.169 176,920 -0.03(-0.40%)
Apr 25, 2023 7.112 7.198 7.025 7.198 304,495 +0.05(+0.67%)
Apr 24, 2023 7.131 7.207 7.045 7.150 199,434 +0.08(+1.08%)
Apr 21, 2023 7.121 7.169 6.978 7.073 209,398 -0.03(-0.40%)
Apr 20, 2023 7.016 7.112 7.016 7.102 207,284 +0.07(+0.95%)
Apr 19, 2023 7.112 7.179 6.987 7.035 416,599 -0.12(-1.74%)
Apr 18, 2023 7.179 7.198 7.088 7.159 449,758 -0.11(-1.58%)
Apr 17, 2023 7.332 7.351 7.150 7.274 438,520 -0.15(-2.06%)
Apr 14, 2023 7.293 7.456 7.246 7.427 347,653 +0.06(+0.78%)
Apr 13, 2023 7.169 7.408 7.169 7.370 486,262 +0.17(+2.39%)
Apr 12, 2023 6.978 7.236 6.978 7.198 356,346 +0.33(+4.74%)
Apr 11, 2023 6.978 7.006 6.844 6.872 626,629 +0.33(+4.97%)
Apr 10, 2023 6.528 6.566 6.456 6.547 240,076 +0.00(+0.00%)
Apr 06, 2023 6.518 6.566 6.461 6.547 395,234 +0.00(+0.00%)
Apr 05, 2023 6.470 6.547 6.422 6.547 424,230 +0.11(+1.63%)
Apr 04, 2023 6.384 6.480 6.346 6.442 439,046 +0.09(+1.36%)
Apr 03, 2023 6.336 6.413 6.250 6.355 378,540 -0.08(-1.19%)
Mar 31, 2023 6.422 6.461 6.351 6.432 260,003 +0.05(+0.75%)
Mar 30, 2023 6.375 6.418 6.274 6.384 481,840 +0.15(+2.46%)
Mar 29, 2023 6.145 6.264 6.063 6.231 772,350 +0.06(+0.93%)
Mar 28, 2023 6.269 6.384 6.164 6.174 1,947,155 +0.09(+1.42%)
Mar 27, 2023 5.973 6.126 5.973 6.087 246,211 +0.14(+2.42%)
Mar 24, 2023 5.791 5.992 5.767 5.944 409,756 +0.19(+3.33%)
Mar 23, 2023 5.953 5.992 5.748 5.752 640,141 -0.17(-2.91%)
Mar 22, 2023 5.867 6.020 5.781 5.925 418,282 +0.07(+1.14%)
Mar 21, 2023 6.011 6.040 5.839 5.858 336,818 -0.16(-2.70%)
Mar 20, 2023 5.982 6.049 5.934 6.020 652,652 +0.06(+0.96%)
Mar 17, 2023 6.135 6.135 5.953 5.963 593,386 -0.28(-4.45%)
Mar 16, 2023 6.241 6.274 6.135 6.241 501,787 +0.06(+0.93%)
Mar 15, 2023 6.059 6.202 6.001 6.183 391,579 +0.02(+0.31%)
Mar 14, 2023 6.107 6.212 6.078 6.164 392,835 +0.12(+2.06%)
Mar 13, 2023 5.973 6.193 5.973 6.040 687,325 -0.01(-0.16%)
Mar 10, 2023 6.087 6.169 6.011 6.049 295,313 -0.11(-1.71%)
Mar 09, 2023 6.365 6.365 6.154 6.154 269,181 -0.21(-3.31%)
Mar 08, 2023 6.327 6.403 6.279 6.365 242,815 +0.11(+1.84%)
Mar 07, 2023 6.355 6.365 6.186 6.250 349,018 -0.15(-2.39%)
Mar 06, 2023 6.164 6.418 6.159 6.403 479,247 +0.20(+3.24%)
Mar 03, 2023 6.221 6.327 6.197 6.202 392,627 +0.00(+0.00%)
Mar 02, 2023 6.250 6.298 6.183 6.202 297,335 -0.07(-1.07%)
Mar 01, 2023 6.241 6.279 6.130 6.269 276,011 +0.01(+0.15%)
Feb 28, 2023 6.336 6.360 6.250 6.260 410,177 -0.04(-0.61%)
Feb 27, 2023 6.288 6.375 6.269 6.298 177,340 -0.02(-0.30%)
Feb 24, 2023 6.375 6.384 6.260 6.317 187,256 -0.12(-1.93%)
Feb 23, 2023 6.470 6.518 6.413 6.442 184,766 +0.03(+0.45%)
Feb 22, 2023 6.518 6.662 6.379 6.413 455,288 -0.11(-1.62%)
Feb 21, 2023 6.623 6.623 6.432 6.518 349,127 -0.13(-2.01%)
Feb 17, 2023 6.576 6.719 6.542 6.652 294,524 +0.06(+0.87%)
Feb 16, 2023 6.509 6.623 6.375 6.595 484,943 +0.03(+0.44%)
Feb 15, 2023 6.595 6.671 6.552 6.566 394,442 -0.03(-0.44%)
Feb 14, 2023 6.662 6.767 6.518 6.595 474,248 -0.11(-1.71%)
Feb 13, 2023 6.652 6.757 6.652 6.710 212,346 +0.10(+1.45%)
Feb 10, 2023 6.585 6.681 6.537 6.614 238,736 +0.17(+2.67%)
Feb 09, 2023 6.604 6.633 6.427 6.442 322,679 -0.25(-3.72%)
Feb 08, 2023 6.595 6.743 6.504 6.690 548,659 +0.13(+2.04%)
Feb 07, 2023 6.767 6.796 6.547 6.556 613,505 -0.25(-3.66%)
Feb 06, 2023 6.700 6.815 6.638 6.805 234,376 +0.07(+0.99%)
Feb 03, 2023 6.824 6.891 6.710 6.738 376,189 -0.22(-3.16%)
Feb 02, 2023 7.236 7.255 6.930 6.958 512,875 -0.26(-3.58%)
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.