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 )

7.290 -0.560 (-7.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2022 5.598 5.606 5.462 5.556 722,765 -0.05(-0.91%)
Feb 25, 2022 5.581 5.606 5.505 5.606 1,330,646 -0.05(-0.90%)
Feb 24, 2022 5.674 5.691 5.556 5.657 1,547,777 -0.33(-5.52%)
Feb 23, 2022 5.937 6.036 5.928 5.987 991,697 +0.20(+3.51%)
Feb 22, 2022 5.767 5.827 5.746 5.784 668,815 +0.04(+0.74%)
Feb 18, 2022 5.742 0 +0.03(+0.44%)
Feb 17, 2022 5.716 5.733 5.649 5.716 624,347 -0.08(-1.32%)
Feb 16, 2022 5.835 5.843 5.759 5.793 596,176 -0.06(-1.01%)
Feb 15, 2022 5.810 5.886 5.801 5.852 718,950 +0.15(+2.67%)
Feb 14, 2022 5.691 5.716 5.606 5.699 758,886 +0.04(+0.75%)
Feb 11, 2022 5.742 5.809 5.623 5.657 748,890 -0.01(-0.15%)
Feb 10, 2022 5.708 5.793 5.666 5.666 960,694 -0.03(-0.45%)
Feb 09, 2022 5.572 5.691 5.572 5.691 642,837 +0.13(+2.28%)
Feb 08, 2022 5.589 5.615 5.564 5.564 477,033 -0.06(-1.05%)
Feb 07, 2022 5.547 5.627 5.543 5.623 631,558 +0.03(+0.45%)
Feb 04, 2022 5.589 5.623 5.551 5.598 657,982 -0.03(-0.45%)
Feb 03, 2022 5.556 5.661 5.623 618,861 +0.05(+0.91%)
Feb 02, 2022 5.598 5.649 5.479 5.572 657,132 -0.01(-0.15%)
Feb 01, 2022 5.556 5.615 5.547 5.581 674,976 +0.03(+0.46%)
Jan 31, 2022 5.454 5.572 5.556 567,079 +0.19(+3.63%)
Jan 28, 2022 5.318 5.378 5.301 5.361 522,590 +0.09(+1.77%)
Jan 27, 2022 5.259 5.301 5.225 5.268 698,033 +0.09(+1.80%)
Jan 26, 2022 5.217 5.285 5.149 5.174 1,025,247 +0.02(+0.33%)
Jan 25, 2022 5.030 5.174 5.013 5.157 1,841,277 +0.16(+3.22%)
Jan 24, 2022 5.022 5.047 4.929 4.997 790,396 -0.05(-1.01%)
Jan 21, 2022 5.030 5.081 4.971 5.047 2,087,968 +0.07(+1.36%)
Jan 20, 2022 4.971 5.056 4.971 4.980 580,286 +0.06(+1.20%)
Jan 19, 2022 4.827 4.946 4.827 4.920 926,420 +0.23(+4.87%)
Jan 18, 2022 4.759 4.802 4.683 4.692 770,987 -0.03(-0.54%)
Jan 14, 2022 4.717 0 +0.05(+1.09%)
Jan 13, 2022 4.624 4.726 4.611 4.666 484,689 +0.07(+1.47%)
Jan 12, 2022 4.539 4.624 4.539 4.599 775,585 +0.08(+1.69%)
Jan 11, 2022 4.429 4.539 4.416 4.522 879,762 +0.09(+2.10%)
Jan 10, 2022 4.438 4.463 4.378 4.429 796,647 -0.03(-0.57%)
Jan 07, 2022 4.421 4.488 4.400 4.455 819,510 +0.05(+1.15%)
Jan 06, 2022 4.471 4.497 4.404 4.404 1,029,553 -0.08(-1.70%)
Jan 05, 2022 4.632 4.641 4.480 4.480 822,962 -0.14(-2.94%)
Jan 04, 2022 4.615 4.696 4.603 4.615 469,684 -0.05(-1.09%)
Jan 03, 2022 4.717 4.717 4.603 4.666 1,002,214 -0.10(-2.13%)
Dec 31, 2021 4.696 4.776 4.696 4.768 1,665,675 +0.06(+1.33%)
Dec 30, 2021 4.655 4.705 4.622 4.705 957,310 +0.12(+2.73%)
Dec 29, 2021 4.664 4.664 4.555 4.580 447,134 -0.07(-1.61%)
Dec 28, 2021 4.639 4.655 4.589 4.655 426,769 +0.02(+0.54%)
Dec 27, 2021 4.589 4.655 4.547 4.630 2,358,360 +0.10(+2.21%)
Dec 23, 2021 4.505 4.530 4.443 4.530 1,061,524 +0.02(+0.37%)
Dec 22, 2021 4.430 4.514 4.414 4.514 605,169 +0.07(+1.69%)
Dec 21, 2021 4.455 4.472 4.414 4.439 1,211,812 -0.02(-0.56%)
Dec 20, 2021 4.522 4.522 4.405 4.464 1,394,905 -0.09(-2.01%)
Dec 17, 2021 4.505 4.614 4.497 4.555 4,514,386 +0.02(+0.55%)
Dec 16, 2021 4.580 4.597 4.514 4.530 703,599 -0.07(-1.63%)
Dec 15, 2021 4.547 4.609 4.501 4.605 798,074 +0.03(+0.73%)
Dec 14, 2021 4.605 4.656 4.543 4.572 1,612,739 -0.02(-0.54%)
Dec 13, 2021 4.630 4.697 4.580 4.597 1,748,847 -0.07(-1.43%)
Dec 10, 2021 4.622 4.689 4.622 4.664 1,387,016 +0.03(+0.72%)
Dec 09, 2021 4.664 4.664 4.580 4.630 1,136,558 -0.02(-0.36%)
Dec 08, 2021 4.564 4.672 4.564 4.647 1,396,090 +0.16(+3.53%)
Dec 07, 2021 4.439 4.489 4.405 4.489 1,119,368 +0.09(+2.08%)
Dec 06, 2021 4.430 4.447 4.364 4.397 791,661 -0.02(-0.56%)
Dec 03, 2021 4.547 4.580 4.380 4.422 1,235,032 -0.09(-2.03%)
Dec 02, 2021 4.514 4.568 4.447 4.514 1,512,521 +0.12(+2.65%)
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.