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 (%)
Dec 31, 2002 0.4469 0.4652 0.4469 0.4652 366,686 +0.00(+1.08%)
Dec 30, 2002 0.4585 0.4635 0.4552 0.4602 224,119 +0.01(+2.96%)
Dec 27, 2002 0.4552 0.4552 0.4436 0.4469 222,307 -0.01(-3.23%)
Dec 26, 2002 0.4718 0.4718 0.4552 0.4618 219,287 -0.03(-5.42%)
Dec 24, 2002 0.4602 0.4883 0.4602 0.4883 163,710 +0.01(+2.43%)
Dec 23, 2002 0.4734 0.4966 0.4552 0.4767 867,482 -0.04(-7.40%)
Dec 20, 2002 0.4718 0.5148 0.4718 0.5148 7,761,433 +0.08(+17.36%)
Dec 19, 2002 0.4072 0.4436 0.4072 0.4387 5,354,712 +0.04(+9.05%)
Dec 18, 2002 0.3725 0.4122 0.3658 0.4023 2,471,963 +0.03(+7.52%)
Dec 17, 2002 0.3691 0.3758 0.3642 0.3741 405,952 +0.01(+2.73%)
Dec 16, 2002 0.3609 0.3725 0.3559 0.3642 492,942 +0.01(+2.80%)
Dec 13, 2002 0.3443 0.3708 0.3344 0.3542 2,519,083 +0.02(+6.47%)
Dec 12, 2002 0.3393 0.3410 0.3294 0.3327 3,126,200 -0.00(-0.50%)
Dec 11, 2002 0.3294 0.3360 0.3178 0.3344 1,052,336 +0.01(+2.54%)
Dec 10, 2002 0.3145 0.3261 0.3096 0.3261 1,473,995 +0.01(+3.68%)
Dec 09, 2002 0.3178 0.3211 0.3145 0.3145 359,437 -0.01(-3.06%)
Dec 06, 2002 0.3311 0.3311 0.3211 0.3245 416,222 +0.01(+2.62%)
Dec 05, 2002 0.3278 0.3278 0.3129 0.3162 1,162,886 -0.01(-2.05%)
Dec 04, 2002 0.3228 0.3294 0.3195 0.3228 3,362,401 -0.00(-1.02%)
Dec 03, 2002 0.3393 0.3393 0.3245 0.3261 2,104,068 -0.01(-4.37%)
Dec 02, 2002 0.3691 0.3691 0.3360 0.3410 4,258,881 -0.01(-3.29%)
Nov 29, 2002 0.3542 0.3576 0.3526 0.3526 665,110 +0.01(+2.40%)
Nov 27, 2002 0.3311 0.3493 0.3278 0.3443 445,219 +0.02(+6.12%)
Nov 26, 2002 0.3476 0.3476 0.3228 0.3245 5,690,590 -0.01(-4.39%)
Nov 25, 2002 0.3476 0.3509 0.3393 0.3393 5,810,201 -0.01(-3.30%)
Nov 22, 2002 0.3542 0.3592 0.3360 0.3509 2,465,922 -0.01(-1.85%)
Nov 21, 2002 0.3725 0.3758 0.3576 0.3576 3,636,661 -0.00(-1.37%)
Nov 20, 2002 0.3708 0.3708 0.3576 0.3625 1,898,071 +0.01(+2.34%)
Nov 19, 2002 0.3576 0.3642 0.3509 0.3542 1,013,674 -0.00(-0.47%)
Nov 18, 2002 0.3642 0.3642 0.3559 0.3559 102,092 +0.01(+2.38%)
Nov 15, 2002 0.3476 0.3493 0.3427 0.3476 123,839 +0.00(+0.00%)
Nov 14, 2002 0.3443 0.3476 0.3410 0.3476 676,588 +0.01(+2.44%)
Nov 13, 2002 0.3427 0.3427 0.3327 0.3393 278,488 -0.00(-0.97%)
Nov 12, 2002 0.3509 0.3509 0.3393 0.3427 289,362 -0.01(-2.36%)
Nov 11, 2002 0.3576 0.3625 0.3476 0.3509 1,716,842 +0.01(+2.91%)
Nov 08, 2002 0.3476 0.3609 0.3410 0.3410 2,748,639 -0.01(-1.90%)
Nov 07, 2002 0.3642 0.3642 0.3476 0.3476 894,667 -0.01(-2.33%)
Nov 06, 2002 0.3642 0.3642 0.3509 0.3559 215,662 -0.02(-4.44%)
Nov 05, 2002 0.3774 0.3774 0.3675 0.3725 1,773,627 -0.02(-5.46%)
Nov 04, 2002 0.3956 0.4006 0.3807 0.3940 1,257,729 +0.01(+3.93%)
Nov 01, 2002 0.3758 0.3956 0.3725 0.3791 253,116 -0.00(-0.43%)
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%)
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.