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 30, 2022 6.920 7.016 6.834 6.882 266,889 -0.04(-0.55%)
Dec 29, 2022 7.025 7.054 6.839 6.920 360,596 +0.00(+0.00%)
Dec 28, 2022 6.738 6.978 6.690 6.920 535,919 +0.32(+4.78%)
Dec 27, 2022 6.643 6.710 6.523 6.604 799,187 -0.33(-4.70%)
Dec 23, 2022 6.968 7.025 6.920 6.930 379,699 +0.07(+0.98%)
Dec 22, 2022 6.882 6.949 6.738 6.863 1,090,865 +0.08(+1.13%)
Dec 21, 2022 6.777 6.815 6.663 6.786 406,380 -0.06(-0.84%)
Dec 20, 2022 6.824 6.911 6.757 6.844 397,917 +0.26(+3.92%)
Dec 19, 2022 6.413 6.604 6.370 6.585 590,646 +0.12(+1.93%)
Dec 16, 2022 6.547 6.595 6.370 6.461 2,897,136 -0.02(-0.30%)
Dec 15, 2022 6.384 6.556 6.351 6.480 950,313 +0.02(+0.30%)
Dec 14, 2022 6.231 6.556 6.193 6.461 1,063,539 +0.06(+0.90%)
Dec 13, 2022 6.652 6.686 6.403 6.403 835,387 -0.17(-2.62%)
Dec 12, 2022 6.633 6.662 6.456 6.576 1,179,598 -0.21(-3.10%)
Dec 09, 2022 6.882 6.920 6.777 6.786 627,366 -0.12(-1.80%)
Dec 08, 2022 7.092 7.092 6.901 6.911 470,076 -0.16(-2.30%)
Dec 07, 2022 7.102 7.159 7.016 7.073 288,758 +0.15(+2.21%)
Dec 06, 2022 6.882 7.064 6.853 6.920 419,465 +0.09(+1.26%)
Dec 05, 2022 7.016 7.040 6.786 6.834 443,249 -0.29(-4.03%)
Dec 02, 2022 7.351 7.456 7.097 7.121 499,887 -0.12(-1.72%)
Dec 01, 2022 7.370 7.418 7.207 7.246 595,035 +0.01(+0.13%)
Nov 30, 2022 6.939 7.246 6.930 7.236 836,552 +0.22(+3.14%)
Nov 29, 2022 7.064 7.188 6.997 7.016 595,991 -0.03(-0.41%)
Nov 28, 2022 6.968 7.049 6.944 7.045 910,621 +0.05(+0.68%)
Nov 25, 2022 7.112 7.188 6.951 6.997 430,572 -0.02(-0.27%)
Nov 23, 2022 7.035 7.054 6.805 7.016 913,045 -0.16(-2.27%)
Nov 22, 2022 7.504 7.590 7.155 7.179 1,696,906 -0.17(-2.37%)
Nov 21, 2022 7.435 7.545 7.170 7.353 2,937,929 +1.34(+22.37%)
Nov 18, 2022 6.045 6.100 5.986 6.008 530,452 -0.05(-0.76%)
Nov 17, 2022 5.981 6.104 5.940 6.054 760,682 -0.22(-3.50%)
Nov 16, 2022 6.493 6.553 6.242 6.274 620,797 -0.34(-5.12%)
Nov 15, 2022 6.630 6.694 6.575 6.612 374,351 +0.03(+0.42%)
Nov 14, 2022 6.530 6.717 6.516 6.585 482,601 +0.10(+1.55%)
Nov 11, 2022 6.420 6.585 6.333 6.484 971,839 +0.03(+0.42%)
Nov 10, 2022 6.557 6.575 6.301 6.457 819,215 -0.43(-6.24%)
Nov 09, 2022 7.005 7.074 6.841 6.886 693,248 -0.19(-2.71%)
Nov 08, 2022 6.978 7.124 6.955 7.078 1,088,169 +0.06(+0.91%)
Nov 07, 2022 7.188 7.234 6.955 7.014 971,193 -0.36(-4.84%)
Nov 04, 2022 7.307 7.536 7.211 7.371 1,190,274 +0.26(+3.60%)
Nov 03, 2022 6.987 7.124 6.923 7.115 728,941 +0.07(+1.04%)
Nov 02, 2022 7.206 7.042 1,247,843 -0.21(-2.90%)
Nov 01, 2022 6.923 7.298 6.914 7.252 2,495,678 +0.79(+12.16%)
Oct 31, 2022 6.082 6.475 6.063 6.466 709,318 +0.24(+3.82%)
Oct 28, 2022 6.118 6.237 6.118 6.228 689,212 +0.03(+0.44%)
Oct 27, 2022 6.054 6.301 6.045 6.200 697,599 +0.20(+3.35%)
Oct 26, 2022 6.045 6.091 5.944 5.999 1,753,538 -0.18(-2.96%)
Oct 25, 2022 6.155 6.219 6.118 6.182 1,439,956 -0.04(-0.59%)
Oct 24, 2022 5.944 6.219 5.935 6.219 1,379,660 +0.19(+3.19%)
Oct 21, 2022 5.807 6.059 5.798 6.027 403,551 +0.27(+4.77%)
Oct 20, 2022 5.743 5.835 5.734 5.752 492,114 +0.10(+1.78%)
Oct 19, 2022 5.588 5.707 5.579 5.652 339,642 +0.06(+1.15%)
Oct 18, 2022 5.542 5.588 5.469 5.588 371,519 +0.16(+2.86%)
Oct 17, 2022 5.377 5.542 5.377 5.432 418,901 +0.14(+2.59%)
Oct 14, 2022 5.396 5.414 5.286 5.295 849,651 -0.13(-2.36%)
Oct 13, 2022 5.432 5.519 5.382 5.423 430,819 +0.02(+0.34%)
Oct 12, 2022 5.569 5.569 5.405 5.405 668,265 -0.16(-2.96%)
Oct 11, 2022 5.761 5.771 5.569 5.569 545,267 -0.19(-3.33%)
Oct 10, 2022 5.716 5.793 5.697 5.761 500,400 +0.16(+2.77%)
Oct 07, 2022 5.734 5.748 5.597 5.606 746,898 -0.09(-1.61%)
Oct 06, 2022 5.707 5.752 5.661 5.697 803,826 +0.01(+0.16%)
Oct 05, 2022 5.707 5.757 5.670 5.688 620,883 -0.11(-1.89%)
Oct 04, 2022 5.972 5.990 5.743 5.798 866,948 -0.11(-1.86%)
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.