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 )

6.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Feb 29, 2024 8.162 8.222 8.122 8.212 260,385 -0.01(-0.12%)
Feb 28, 2024 8.172 8.252 8.152 8.222 468,332 -0.08(-0.96%)
Feb 27, 2024 8.202 8.301 8.202 8.301 323,709 +0.22(+2.71%)
Feb 26, 2024 8.152 8.212 8.072 8.082 409,129 -0.01(-0.12%)
Feb 23, 2024 8.162 8.172 8.072 8.092 219,889 -0.13(-1.57%)
Feb 22, 2024 8.242 8.262 8.167 8.222 245,758 +0.01(+0.12%)
Feb 21, 2024 8.301 8.301 8.152 8.212 360,909 -0.19(-2.25%)
Feb 20, 2024 8.341 8.471 8.331 8.401 455,284 +0.24(+2.93%)
Feb 16, 2024 8.142 8.222 8.112 8.162 436,376 +0.03(+0.37%)
Feb 15, 2024 8.192 8.262 8.112 8.132 298,834 +0.01(+0.12%)
Feb 14, 2024 7.873 8.142 7.863 8.122 803,261 +0.26(+3.29%)
Feb 13, 2024 8.033 8.033 7.844 7.863 266,060 -0.29(-3.54%)
Feb 12, 2024 8.152 8.162 7.993 8.152 217,864 -0.01(-0.12%)
Feb 09, 2024 8.023 8.180 8.003 8.162 269,020 +0.18(+2.24%)
Feb 08, 2024 8.072 8.087 7.983 7.983 218,348 -0.21(-2.55%)
Feb 07, 2024 8.112 8.227 8.102 8.192 186,168 +0.00(+0.00%)
Feb 06, 2024 8.132 8.202 8.092 8.192 210,649 +0.18(+2.24%)
Feb 05, 2024 7.993 8.072 7.844 8.013 347,990 -0.04(-0.49%)
Feb 02, 2024 8.053 8.092 7.973 8.053 283,295 -0.20(-2.41%)
Feb 01, 2024 8.112 8.252 8.072 8.252 306,028 +0.16(+1.97%)
Jan 31, 2024 8.072 8.222 8.068 8.092 674,005 +0.16(+2.01%)
Jan 30, 2024 7.953 7.973 7.878 7.933 3,029,950 -0.08(-0.99%)
Jan 29, 2024 8.033 8.122 7.978 8.013 380,340 -0.14(-1.71%)
Jan 26, 2024 8.142 8.152 8.043 8.152 583,245 +0.02(+0.24%)
Jan 25, 2024 8.053 8.132 8.033 8.132 287,638 +0.09(+1.11%)
Jan 24, 2024 8.122 8.142 7.953 8.043 998,684 +0.06(+0.75%)
Jan 23, 2024 7.953 8.013 7.839 7.983 587,537 +0.13(+1.65%)
Jan 22, 2024 8.033 8.053 7.799 7.854 640,384 -0.21(-2.59%)
Jan 19, 2024 8.003 8.063 7.963 8.063 421,256 +0.03(+0.37%)
Jan 18, 2024 8.072 8.102 7.943 8.033 456,577 -0.15(-1.82%)
Jan 17, 2024 8.132 8.252 8.122 8.182 613,312 +0.02(+0.24%)
Jan 16, 2024 8.232 8.252 8.092 8.162 560,472 -0.15(-1.80%)
Jan 12, 2024 8.321 8.381 8.252 8.311 427,528 +0.00(+0.00%)
Jan 11, 2024 8.371 8.391 8.252 8.311 482,673 +0.08(+0.97%)
Jan 10, 2024 8.232 8.262 8.152 8.232 765,626 -0.05(-0.60%)
Jan 09, 2024 8.192 8.351 8.142 8.282 1,034,386 +0.03(+0.36%)
Jan 08, 2024 8.202 8.252 8.142 8.252 620,351 -0.03(-0.36%)
Jan 05, 2024 8.182 8.301 8.092 8.282 625,808 +0.18(+2.21%)
Jan 04, 2024 8.013 8.132 7.993 8.102 499,406 -0.12(-1.45%)
Jan 03, 2024 8.152 8.321 8.152 8.222 690,230 -0.03(-0.36%)
Jan 02, 2024 8.481 8.481 8.217 8.252 1,080,393 -0.19(-2.24%)
Dec 29, 2023 8.670 8.869 8.282 8.441 2,530,238 -2.00(-19.16%)
Dec 28, 2023 10.50 10.50 10.35 10.44 453,465 -0.06(-0.57%)
Dec 27, 2023 10.47 10.59 10.43 10.50 395,688 +0.03(+0.29%)
Dec 26, 2023 10.20 10.49 10.20 10.47 569,800 +0.29(+2.83%)
Dec 22, 2023 10.11 10.28 10.11 10.18 336,886 +0.07(+0.69%)
Dec 21, 2023 10.03 10.12 10.01 10.11 382,391 +0.23(+2.32%)
Dec 20, 2023 10.09 10.11 9.874 9.884 460,879 -0.22(-2.17%)
Dec 19, 2023 10.00 10.14 9.964 10.10 700,011 +0.22(+2.22%)
Dec 18, 2023 9.775 9.919 9.720 9.884 720,034 +0.12(+1.22%)
Dec 15, 2023 9.894 9.894 9.715 9.765 1,516,057 -0.16(-1.60%)
Dec 14, 2023 10.01 10.15 9.874 9.924 817,006 +0.09(+0.91%)
Dec 13, 2023 9.546 9.854 9.536 9.834 1,040,705 +0.34(+3.56%)
Dec 12, 2023 9.506 9.521 9.418 9.496 453,617 -0.04(-0.42%)
Dec 11, 2023 9.506 9.536 9.431 9.536 654,983 -0.02(-0.21%)
Dec 08, 2023 9.556 9.665 9.506 9.556 742,472 -0.01(-0.10%)
Dec 07, 2023 9.576 9.585 9.466 9.566 436,042 +0.02(+0.21%)
Dec 06, 2023 9.556 9.576 9.451 9.546 449,946 +0.09(+0.95%)
Dec 05, 2023 9.237 9.466 9.207 9.456 657,300 +0.25(+2.70%)
Dec 04, 2023 9.366 9.366 9.108 9.207 798,525 -0.26(-2.73%)
Dec 01, 2023 9.406 9.516 9.337 9.466 568,758 -0.09(-0.94%)
Nov 30, 2023 9.406 9.590 9.307 9.556 978,053 +0.07(+0.73%)
Nov 29, 2023 9.496 9.566 9.406 9.486 626,522 -0.08(-0.83%)
Nov 28, 2023 9.546 9.725 9.506 9.566 714,757 +0.03(+0.31%)
Nov 27, 2023 9.516 9.566 9.366 9.536 927,492 +0.07(+0.74%)
Nov 24, 2023 9.406 9.466 9.337 9.466 404,246 +0.07(+0.74%)
Nov 22, 2023 9.456 9.466 9.277 9.396 628,234 +0.04(+0.43%)
Nov 21, 2023 9.386 9.436 9.257 9.357 549,987 -0.15(-1.57%)
Nov 20, 2023 9.337 9.506 9.327 9.506 506,292 +0.12(+1.27%)
Nov 17, 2023 9.406 9.576 9.357 9.386 1,006,425 -0.09(-0.95%)
Nov 16, 2023 9.486 9.566 9.376 9.476 1,371,880 +0.02(+0.21%)
Nov 15, 2023 9.396 9.546 9.357 9.456 610,108 +0.10(+1.06%)
Nov 14, 2023 9.118 9.361 9.118 9.357 850,372 +0.32(+3.52%)
Nov 13, 2023 8.929 9.038 8.858 9.038 1,211,932 +0.04(+0.44%)
Nov 10, 2023 8.839 8.998 8.804 8.998 1,278,208 +0.25(+2.84%)
Nov 09, 2023 8.690 8.819 8.615 8.749 2,036,828 -0.03(-0.34%)
Nov 08, 2023 8.948 8.978 8.739 8.779 780,080 -0.19(-2.11%)
Nov 07, 2023 8.948 9.043 8.919 8.968 463,397 +0.10(+1.12%)
Nov 06, 2023 8.719 8.869 8.685 8.869 743,235 +0.13(+1.48%)
Nov 03, 2023 8.710 8.799 8.630 8.739 484,024 +0.20(+2.33%)
Nov 02, 2023 8.481 8.590 8.481 8.540 785,557 +0.11(+1.30%)
Nov 01, 2023 8.142 8.451 8.132 8.431 626,664 +0.31(+3.80%)
Oct 31, 2023 8.023 8.122 7.978 8.122 564,914 -0.02(-0.24%)
Oct 30, 2023 8.301 8.366 8.043 8.142 461,316 -0.08(-0.97%)
Oct 27, 2023 8.510 8.540 8.212 8.222 330,710 -0.20(-2.36%)
Oct 26, 2023 8.282 8.441 8.267 8.421 631,904 +0.31(+3.80%)
Oct 25, 2023 8.212 8.212 8.077 8.112 448,124 -0.10(-1.21%)
Oct 24, 2023 8.202 8.291 8.157 8.212 550,575 +0.05(+0.61%)
Oct 23, 2023 8.033 8.232 8.023 8.162 393,352 +0.06(+0.74%)
Oct 20, 2023 8.053 8.112 7.963 8.102 378,562 +0.00(+0.00%)
Oct 19, 2023 7.963 8.187 7.963 8.102 492,839 +0.29(+3.69%)
Oct 18, 2023 7.943 7.973 7.764 7.814 765,307 -0.33(-4.03%)
Oct 17, 2023 8.102 8.187 8.043 8.142 622,206 -0.08(-0.97%)
Oct 16, 2023 8.142 8.222 8.092 8.222 438,075 +0.11(+1.35%)
Oct 13, 2023 8.192 8.252 8.043 8.112 453,004 -0.01(-0.12%)
Oct 12, 2023 8.291 8.291 8.112 8.122 263,148 -0.18(-2.16%)
Oct 11, 2023 8.262 8.301 8.157 8.301 515,997 +0.03(+0.36%)
Oct 10, 2023 8.063 8.272 8.063 8.272 462,328 +0.26(+3.23%)
Oct 09, 2023 7.804 8.013 7.754 8.013 473,046 +0.11(+1.39%)
Oct 06, 2023 7.744 7.903 7.595 7.903 596,077 +0.03(+0.38%)
Oct 05, 2023 7.983 8.053 7.784 7.873 536,752 -0.15(-1.86%)
Oct 04, 2023 8.033 8.053 7.923 8.023 800,387 +0.00(+0.00%)
Oct 03, 2023 8.222 8.242 7.975 8.023 712,770 -0.33(-3.93%)
Oct 02, 2023 8.401 8.451 8.227 8.351 600,884 -0.05(-0.56%)
Sep 29, 2023 8.446 8.513 8.350 8.398 2,333,872 +0.09(+1.04%)
Sep 28, 2023 8.159 8.336 8.121 8.312 657,063 +0.13(+1.64%)
Sep 27, 2023 8.427 8.427 8.058 8.178 945,071 -0.36(-4.26%)
Sep 26, 2023 8.676 8.734 8.485 8.542 589,114 -0.18(-2.09%)
Sep 25, 2023 8.532 8.734 8.647 8.724 1,044,098 +0.11(+1.22%)
Sep 22, 2023 8.619 8.647 8.546 8.619 420,530 +0.04(+0.45%)
Sep 21, 2023 8.609 8.734 8.508 8.580 1,633,781 -0.23(-2.61%)
Sep 20, 2023 8.753 8.829 8.700 8.810 958,677 +0.06(+0.66%)
Sep 19, 2023 8.791 8.906 8.666 8.753 706,737 +0.11(+1.33%)
Sep 18, 2023 8.839 8.839 8.590 8.638 1,404,546 -0.21(-2.38%)
Sep 15, 2023 8.676 8.848 8.666 8.848 1,224,167 +0.17(+1.99%)
Sep 14, 2023 8.628 8.705 8.552 8.676 745,279 +0.12(+1.46%)
Sep 13, 2023 8.427 8.666 8.408 8.552 905,494 +0.15(+1.82%)
Sep 12, 2023 8.169 8.398 8.159 8.398 673,650 +0.19(+2.33%)
Sep 11, 2023 8.121 8.250 8.049 8.207 354,361 +0.17(+2.15%)
Sep 08, 2023 7.958 8.034 7.892 8.034 449,772 +0.09(+1.08%)
Sep 07, 2023 7.958 8.015 7.920 7.948 280,001 -0.04(-0.48%)
Sep 06, 2023 8.054 8.130 7.963 7.987 297,620 -0.18(-2.23%)
Sep 05, 2023 8.130 8.207 8.082 8.169 439,743 -0.13(-1.61%)
Sep 01, 2023 8.283 8.303 8.197 8.303 902,253 +0.11(+1.40%)
Aug 31, 2023 8.408 8.427 8.169 8.188 602,812 -0.32(-3.72%)
Aug 30, 2023 8.485 8.542 8.437 8.504 809,099 -0.11(-1.22%)
Aug 29, 2023 8.494 8.609 8.398 8.609 739,998 +0.08(+0.90%)
Aug 28, 2023 8.446 8.532 8.374 8.532 1,010,384 +0.02(+0.22%)
Aug 25, 2023 8.389 8.609 8.331 8.513 1,784,274 +0.12(+1.48%)
Aug 24, 2023 8.446 8.523 8.379 8.389 405,366 -0.11(-1.35%)
Aug 23, 2023 8.303 8.504 8.303 8.504 1,121,685 +0.20(+2.42%)
Aug 22, 2023 8.264 8.322 8.202 8.303 501,549 +0.14(+1.76%)
Aug 21, 2023 8.178 8.202 8.044 8.159 646,151 -0.11(-1.27%)
Aug 18, 2023 8.188 8.293 8.159 8.264 492,109 -0.01(-0.12%)
Aug 17, 2023 8.331 8.341 8.145 8.274 550,982 +0.02(+0.23%)
Aug 16, 2023 8.312 8.408 8.255 8.255 367,222 -0.09(-1.03%)
Aug 15, 2023 8.523 8.532 8.259 8.341 552,249 -0.14(-1.69%)
Aug 14, 2023 8.647 8.657 8.456 8.485 521,838 -0.18(-2.10%)
Aug 11, 2023 8.523 8.666 8.523 8.666 398,581 +0.20(+2.38%)
Aug 10, 2023 8.446 8.542 8.427 8.465 404,774 +0.10(+1.14%)
Aug 09, 2023 8.350 8.494 8.274 8.370 758,518 +0.02(+0.23%)
Aug 08, 2023 8.303 8.465 8.236 8.350 627,355 +0.03(+0.35%)
Aug 07, 2023 8.274 8.341 8.240 8.322 543,588 +0.05(+0.58%)
Aug 04, 2023 8.341 8.417 8.274 8.274 474,719 +0.10(+1.17%)
Aug 03, 2023 8.283 8.303 8.135 8.178 1,758,679 -0.25(-3.01%)
Aug 02, 2023 8.312 8.504 8.274 8.432 360,117 +0.13(+1.56%)
Aug 01, 2023 8.283 8.561 8.245 8.303 267,828 +0.01(+0.12%)
Jul 31, 2023 8.283 8.389 8.255 8.293 250,726 +0.02(+0.23%)
Jul 28, 2023 8.293 8.322 8.216 8.274 187,163 +0.08(+0.93%)
Jul 27, 2023 8.532 8.532 8.197 8.197 210,133 -0.34(-4.04%)
Jul 26, 2023 8.322 8.640 8.312 8.542 428,048 +0.32(+3.84%)
Jul 25, 2023 8.236 8.312 8.183 8.226 222,149 +0.11(+1.42%)
Jul 24, 2023 7.967 8.221 7.910 8.111 390,117 +0.19(+2.42%)
Jul 21, 2023 7.929 7.996 7.900 7.920 692,533 +0.11(+1.47%)
Jul 20, 2023 7.862 7.896 7.800 7.805 110,440 -0.02(-0.24%)
Jul 19, 2023 7.795 7.900 7.766 7.824 117,768 +0.04(+0.49%)
Jul 18, 2023 7.843 7.862 7.728 7.785 153,229 -0.10(-1.22%)
Jul 17, 2023 7.939 7.982 7.843 7.881 361,854 -0.10(-1.20%)
Jul 14, 2023 7.996 7.996 7.915 7.977 147,231 -0.06(-0.72%)
Jul 13, 2023 7.920 8.039 7.920 8.034 263,122 +0.14(+1.82%)
Jul 12, 2023 7.910 7.987 7.872 7.891 201,512 +0.05(+0.61%)
Jul 11, 2023 7.651 7.881 7.556 7.843 472,727 +0.08(+0.99%)
Jul 10, 2023 7.900 7.900 7.757 7.766 163,991 -0.19(-2.41%)
Jul 07, 2023 7.853 7.972 7.853 7.958 285,081 +0.23(+2.97%)
Jul 06, 2023 7.843 7.862 7.699 7.728 342,539 -0.22(-2.77%)
Jul 05, 2023 7.967 8.034 7.920 7.948 286,084 -0.17(-2.12%)
Jul 03, 2023 8.149 8.216 8.078 8.121 165,186 -0.12(-1.51%)
Jun 30, 2023 7.996 8.303 7.996 8.245 354,917 +0.22(+2.74%)
Jun 29, 2023 7.996 8.063 7.843 8.025 562,390 +0.37(+4.88%)
Jun 28, 2023 7.690 7.718 7.615 7.651 118,408 -0.10(-1.24%)
Jun 27, 2023 7.929 7.929 7.661 7.747 123,963 -0.15(-1.94%)
Jun 26, 2023 7.987 7.987 7.814 7.900 135,457 -0.04(-0.48%)
Jun 23, 2023 7.690 8.082 7.690 7.939 352,589 +0.31(+4.02%)
Jun 22, 2023 7.785 7.829 7.570 7.632 159,681 -0.22(-2.80%)
Jun 21, 2023 7.757 7.857 7.747 7.853 161,777 +0.07(+0.86%)
Jun 20, 2023 7.709 7.872 7.709 7.785 590,041 +0.09(+1.12%)
Jun 16, 2023 7.623 7.728 7.556 7.699 2,136,395 -0.10(-1.23%)
Jun 15, 2023 7.709 7.833 7.637 7.795 475,032 +0.62(+8.68%)
May 08, 2023 7.297 7.304 7.149 7.173 137,779 -0.17(-2.35%)
May 05, 2023 7.364 7.412 7.311 7.345 230,630 +0.03(+0.39%)
May 04, 2023 7.345 7.378 7.182 7.316 267,256 +0.02(+0.26%)
May 03, 2023 7.345 7.388 7.249 7.297 301,558 -0.03(-0.39%)
May 02, 2023 7.335 7.374 7.297 7.326 168,856 -0.02(-0.26%)
May 01, 2023 7.402 7.431 7.316 7.345 157,570 -0.07(-0.90%)
Apr 28, 2023 7.326 7.422 7.249 7.412 316,795 +0.07(+0.91%)
Apr 27, 2023 7.249 7.402 7.211 7.345 184,235 +0.17(+2.40%)
Apr 26, 2023 7.249 7.249 7.101 7.173 176,830 -0.03(-0.40%)
Apr 25, 2023 7.115 7.201 7.029 7.201 304,341 +0.05(+0.67%)
Apr 24, 2023 7.134 7.211 7.048 7.153 199,333 +0.08(+1.08%)
Apr 21, 2023 7.125 7.173 6.981 7.077 209,292 -0.03(-0.40%)
Apr 20, 2023 7.019 7.115 7.019 7.106 207,179 +0.07(+0.95%)
Apr 19, 2023 7.115 7.182 6.991 7.039 416,388 -0.12(-1.74%)
Apr 18, 2023 7.182 7.201 7.091 7.163 449,531 -0.11(-1.58%)
Apr 17, 2023 7.335 7.355 7.153 7.278 438,299 -0.15(-2.06%)
Apr 14, 2023 7.297 7.460 7.249 7.431 347,477 +0.06(+0.78%)
Apr 13, 2023 7.173 7.412 7.173 7.374 486,016 +0.17(+2.39%)
Apr 12, 2023 6.981 7.240 6.981 7.201 356,166 +0.33(+4.74%)
Apr 11, 2023 6.981 7.010 6.847 6.876 626,313 +0.33(+4.97%)
Apr 10, 2023 6.531 6.569 6.459 6.550 239,954 +0.00(+0.00%)
Apr 06, 2023 6.521 6.569 6.464 6.550 395,034 +0.00(+0.00%)
Apr 05, 2023 6.474 6.550 6.426 6.550 424,016 +0.11(+1.63%)
Apr 04, 2023 6.387 6.483 6.349 6.445 438,824 +0.09(+1.36%)
Apr 03, 2023 6.339 6.416 6.253 6.359 378,348 -0.08(-1.19%)
Mar 31, 2023 6.426 6.464 6.354 6.435 259,871 +0.05(+0.75%)
Mar 30, 2023 6.378 6.421 6.277 6.387 481,597 +0.15(+2.46%)
Mar 29, 2023 6.148 6.268 6.067 6.234 771,960 +0.06(+0.93%)
Mar 28, 2023 6.272 6.387 6.167 6.177 1,946,171 +0.09(+1.42%)
Mar 27, 2023 5.976 6.129 5.976 6.090 246,086 +0.14(+2.42%)
Mar 24, 2023 5.794 5.995 5.770 5.947 409,549 +0.19(+3.33%)
Mar 23, 2023 5.956 5.995 5.751 5.755 639,818 -0.17(-2.91%)
Mar 22, 2023 5.870 6.023 5.784 5.928 418,071 +0.07(+1.14%)
Mar 21, 2023 6.014 6.043 5.841 5.861 336,648 -0.16(-2.70%)
Mar 20, 2023 5.985 6.052 5.937 6.023 652,322 +0.06(+0.96%)
Mar 17, 2023 6.138 6.138 5.956 5.966 593,087 -0.28(-4.45%)
Mar 16, 2023 6.244 6.277 6.138 6.244 501,534 +0.06(+0.93%)
Mar 15, 2023 6.062 6.205 6.004 6.186 391,382 +0.02(+0.31%)
Mar 14, 2023 6.110 6.215 6.081 6.167 392,637 +0.12(+2.06%)
Mar 13, 2023 5.976 6.196 5.976 6.043 686,978 -0.01(-0.16%)
Mar 10, 2023 6.090 6.172 6.014 6.052 295,164 -0.11(-1.71%)
Mar 09, 2023 6.368 6.368 6.158 6.158 269,045 -0.21(-3.31%)
Mar 08, 2023 6.330 6.406 6.282 6.368 242,692 +0.11(+1.84%)
Mar 07, 2023 6.359 6.368 6.189 6.253 348,842 -0.15(-2.39%)
Mar 06, 2023 6.167 6.421 6.162 6.406 479,005 +0.20(+3.24%)
Mar 03, 2023 6.225 6.330 6.201 6.205 392,429 +0.00(+0.00%)
Mar 02, 2023 6.253 6.301 6.186 6.205 297,185 -0.07(-1.07%)
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.