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 )

7.515 +0.105 (+1.42%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 24, 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 (%)
Oct 31, 2002 0.3890 0.3956 0.3807 0.3807 1,407,545 +0.00(+0.00%)
Oct 30, 2002 0.3592 0.3807 0.3592 0.3807 1,430,500 +0.03(+9.52%)
Oct 29, 2002 0.3559 0.3592 0.3476 0.3476 378,164 -0.02(-4.55%)
Oct 28, 2002 0.3940 0.4072 0.3642 0.3642 4,895,599 -0.02(-5.98%)
Oct 25, 2002 0.3675 0.3874 0.3675 0.3874 1,610,521 +0.02(+6.36%)
Oct 24, 2002 0.3675 0.3758 0.3559 0.3642 1,370,091 +0.00(+0.92%)
Oct 23, 2002 0.3278 0.3609 0.3278 0.3609 3,439,726 +0.04(+12.95%)
Oct 22, 2002 0.3129 0.3327 0.3129 0.3195 2,954,032 +0.01(+2.66%)
Oct 21, 2002 0.3162 0.3195 0.3112 0.3112 1,428,084 -0.00(-1.57%)
Oct 18, 2002 0.3112 0.3178 0.3112 0.3162 3,706,736 +0.00(+1.60%)
Oct 17, 2002 0.3145 0.3162 0.3029 0.3112 6,626,940 +0.00(+0.53%)
Oct 16, 2002 0.3211 0.3211 0.3096 0.3096 149,815,968 -0.01(-3.11%)
Oct 15, 2002 0.3145 0.3311 0.3145 0.3195 1,026,360 +0.01(+4.89%)
Oct 14, 2002 0.3195 0.3311 0.2980 0.3046 60,409 -0.03(-8.00%)
Oct 11, 2002 0.3476 0.3476 0.3294 0.3311 938,766 +0.00(+0.00%)
Oct 10, 2002 0.3393 0.3476 0.3228 0.3311 4,503,540 -0.01(-2.91%)
Oct 09, 2002 0.3542 0.3542 0.3410 0.3410 112,361 -0.01(-4.19%)
Oct 08, 2002 0.3642 0.3725 0.3526 0.3559 2,795,155 +0.00(+0.00%)
Oct 07, 2002 0.3725 0.3758 0.3559 0.3559 505,024 -0.01(-3.15%)
Oct 04, 2002 0.3725 0.3923 0.3642 0.3675 151,869,888 +0.00(+1.37%)
Oct 03, 2002 0.3476 0.3807 0.3476 0.3625 1,317,534 +0.03(+8.42%)
Oct 02, 2002 0.3476 0.3923 0.3311 0.3344 3,845,075 -0.01(-3.81%)
Oct 01, 2002 0.3228 0.3476 0.3211 0.3476 1,071,063 +0.03(+9.38%)
Sep 30, 2002 0.3145 0.3311 0.2930 0.3178 4,284,253 -0.00(-0.52%)
Sep 27, 2002 0.3427 0.3460 0.3145 0.3195 4,553,680 -0.04(-11.06%)
Sep 26, 2002 0.3807 0.3807 0.3576 0.3592 506,232 -0.01(-3.98%)
Sep 25, 2002 0.3807 0.3807 0.3708 0.3741 679,004 -0.00(-1.31%)
Sep 24, 2002 0.3890 0.3907 0.3708 0.3791 1,919,819 -0.01(-3.38%)
Sep 23, 2002 0.4105 0.4105 0.3807 0.3923 1,138,722 -0.03(-7.06%)
Sep 20, 2002 0.4138 0.4238 0.4089 0.4221 758,745 +0.01(+3.66%)
Sep 19, 2002 0.4552 0.4552 0.4056 0.4072 4,591,134 -0.03(-7.87%)
Sep 18, 2002 0.4618 0.4652 0.4403 0.4420 341,314 -0.02(-4.30%)
Sep 17, 2002 0.4867 0.4867 0.4585 0.4618 440,386 -0.02(-4.12%)
Sep 16, 2002 0.5049 0.5049 0.4784 0.4817 269,427 -0.02(-3.32%)
Sep 13, 2002 0.5016 0.5132 0.4966 0.4983 215,662 -0.00(-0.99%)
Sep 12, 2002 0.5115 0.5132 0.4966 0.5032 1,152,616 -0.01(-2.88%)
Sep 11, 2002 0.5082 0.5198 0.5082 0.5181 277,280 +0.01(+2.29%)
Sep 10, 2002 0.5049 0.5148 0.4999 0.5065 217,474 -0.01(-1.61%)
Sep 09, 2002 0.5132 0.5231 0.5099 0.5148 160,085 +0.02(+3.67%)
Sep 06, 2002 0.5065 0.5065 0.4883 0.4966 267,614 -0.01(-1.32%)
Sep 05, 2002 0.5198 0.5198 0.4916 0.5032 164,918 -0.02(-3.18%)
Sep 04, 2002 0.4999 0.5264 0.4999 0.5198 474,215 -0.02(-3.68%)
Sep 03, 2002 0.5661 0.5661 0.5347 0.5396 602,284 -0.03(-5.51%)
Aug 30, 2002 0.5545 0.5711 0.5545 0.5711 3,236,749 +0.03(+5.18%)
Aug 29, 2002 0.5231 0.5529 0.5049 0.5430 1,167,718 +0.01(+2.50%)
Aug 28, 2002 0.5314 0.5347 0.5165 0.5297 312,317 -0.00(-0.31%)
Aug 27, 2002 0.5413 0.5463 0.5132 0.5314 1,759,733 +0.01(+1.26%)
Aug 26, 2002 0.5132 0.5463 0.5132 0.5248 1,240,814 +0.02(+3.93%)
Aug 23, 2002 0.4850 0.5363 0.4850 0.5049 782,909 +0.01(+1.67%)
Aug 22, 2002 0.4916 0.5016 0.4817 0.4966 2,217,638 +0.01(+3.09%)
Aug 21, 2002 0.4751 0.4867 0.4635 0.4817 6,040,362 +0.01(+3.19%)
Aug 20, 2002 0.4950 0.5016 0.4635 0.4668 2,518,478 -0.02(-3.42%)
Aug 16, 2002 0.4801 0.4834 0.4635 0.4834 3,406,500 +0.02(+4.29%)
Aug 15, 2002 0.4801 0.4850 0.4635 0.4635 2,401,284 -0.02(-4.44%)
Aug 14, 2002 0.4867 0.4883 0.4635 0.4850 1,907,737 +0.00(+1.03%)
Aug 13, 2002 0.4983 0.5281 0.4685 0.4801 18,639,402 -0.04(-7.94%)
Aug 12, 2002 0.5794 0.5794 0.5082 0.5214 5,970,287 -0.09(-14.17%)
Aug 07, 2002 0.5794 0.6290 0.5794 0.6075 3,334,009 +0.05(+8.58%)
Aug 06, 2002 0.5529 0.5711 0.5512 0.5595 1,141,138 +0.00(+0.00%)
Aug 05, 2002 0.5877 0.5926 0.5463 0.5595 230,764 -0.03(-5.85%)
Aug 02, 2002 0.5463 0.5959 0.5430 0.5943 1,478,828 +0.06(+12.19%)
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.