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 (%)
Mar 31, 2003 0.4138 0.4138 0.3973 0.3989 401,120 -0.01(-2.03%)
Mar 28, 2003 0.4023 0.4089 0.3956 0.4072 1,057,773 +0.01(+2.93%)
Mar 27, 2003 0.4089 0.4089 0.3940 0.3956 713,438 -0.01(-2.85%)
Mar 26, 2003 0.4172 0.4172 0.4072 0.4072 178,812 -0.00(-1.20%)
Mar 25, 2003 0.4056 0.4155 0.4056 0.4122 125,048 +0.01(+1.63%)
Mar 24, 2003 0.4138 0.4138 0.3956 0.4056 886,209 -0.02(-3.92%)
Mar 21, 2003 0.4056 0.4238 0.4056 0.4221 1,280,684 +0.02(+5.81%)
Mar 20, 2003 0.3989 0.4006 0.3907 0.3989 444,615 +0.00(+0.00%)
Mar 19, 2003 0.4138 0.4138 0.3989 0.3989 807,677 -0.02(-5.86%)
Mar 18, 2003 0.4138 0.4254 0.4056 0.4238 1,160,469 +0.01(+2.40%)
Mar 17, 2003 0.4138 0.4304 0.4089 0.4138 1,316,930 -0.01(-3.10%)
Mar 14, 2003 0.4221 0.4304 0.4221 0.4271 900,708 +0.01(+3.20%)
Mar 13, 2003 0.4122 0.4188 0.4023 0.4138 1,642,538 +0.01(+2.04%)
Mar 12, 2003 0.3890 0.4056 0.3874 0.4056 105,112 +0.01(+2.51%)
Mar 11, 2003 0.3940 0.3956 0.3874 0.3956 810,093 +0.00(+0.42%)
Mar 10, 2003 0.4039 0.4039 0.3857 0.3940 1,585,149 -0.02(-5.18%)
Mar 07, 2003 0.4006 0.4188 0.3989 0.4155 1,023,339 +0.01(+2.45%)
Mar 06, 2003 0.3840 0.4056 0.3840 0.4056 859,629 +0.02(+4.70%)
Mar 05, 2003 0.3923 0.3923 0.3758 0.3874 1,148,387 +0.01(+2.18%)
Mar 04, 2003 0.3807 0.3807 0.3725 0.3791 212,642 +0.00(+0.00%)
Mar 03, 2003 0.3807 0.3857 0.3691 0.3791 420,451 +0.01(+2.23%)
Feb 28, 2003 0.3691 0.3758 0.3675 0.3708 1,217,254 +0.00(+1.36%)
Feb 27, 2003 0.3642 0.3725 0.3576 0.3658 4,897,411 +0.00(+1.38%)
Feb 26, 2003 0.3642 0.3658 0.3576 0.3609 7,018,394 -0.00(-0.91%)
Feb 25, 2003 0.3609 0.3658 0.3476 0.3642 4,435,277 +0.00(+0.00%)
Feb 24, 2003 0.3559 0.3658 0.3559 0.3642 7,148,879 +0.01(+3.77%)
Feb 21, 2003 0.3460 0.3576 0.3443 0.3509 2,687,625 +0.00(+1.44%)
Feb 20, 2003 0.3443 0.3493 0.3327 0.3460 648,799 +0.01(+2.96%)
Feb 19, 2003 0.3526 0.3559 0.3344 0.3360 965,346 -0.02(-6.88%)
Feb 18, 2003 0.3493 0.3642 0.3493 0.3609 3,903,672 +0.02(+5.83%)
Feb 14, 2003 0.3443 0.3509 0.3360 0.3410 907,353 -0.00(-0.96%)
Feb 13, 2003 0.3642 0.3642 0.3393 0.3443 2,075,676 -0.02(-5.02%)
Feb 12, 2003 0.3609 0.3642 0.3559 0.3625 1,768,190 +0.00(+1.39%)
Feb 11, 2003 0.3576 0.3708 0.3576 0.3576 2,178,976 -0.00(-0.46%)
Feb 10, 2003 0.3493 0.3609 0.3410 0.3592 2,206,765 -0.00(-0.46%)
Feb 07, 2003 0.3741 0.3741 0.3609 0.3609 567,850 -0.01(-3.54%)
Feb 06, 2003 0.3509 0.3774 0.3509 0.3741 1,982,645 +0.01(+2.73%)
Feb 05, 2003 0.3840 0.3840 0.3642 0.3642 763,578 -0.02(-4.35%)
Feb 04, 2003 0.3890 0.3890 0.3774 0.3807 91,822 -0.02(-5.35%)
Feb 03, 2003 0.4138 0.4172 0.3923 0.4023 333,461 +0.00(+0.00%)
Jan 31, 2003 0.3890 0.4089 0.3890 0.4023 1,130,868 +0.01(+2.53%)
Jan 30, 2003 0.3973 0.4023 0.3923 0.3923 514,086 -0.01(-2.87%)
Jan 29, 2003 0.3824 0.4089 0.3741 0.4039 5,798,723 +0.02(+5.17%)
Jan 28, 2003 0.3940 0.3940 0.3642 0.3840 1,078,916 +0.00(+0.43%)
Jan 27, 2003 0.3890 0.4138 0.3807 0.3824 303,860 -0.02(-4.94%)
Jan 24, 2003 0.4304 0.4304 0.3907 0.4023 385,413 -0.03(-6.18%)
Jan 23, 2003 0.4304 0.4387 0.4287 0.4287 987,698 +0.02(+4.86%)
Jan 22, 2003 0.4105 0.4238 0.4023 0.4089 2,662,858 -0.01(-2.37%)
Jan 21, 2003 0.4387 0.4469 0.4105 0.4188 4,278,816 -0.03(-7.66%)
Jan 17, 2003 0.4652 0.4652 0.4469 0.4536 968,366 -0.03(-5.52%)
Jan 16, 2003 0.4801 0.4966 0.4784 0.4801 2,459,277 -0.01(-1.36%)
Jan 15, 2003 0.5032 0.5032 0.4817 0.4867 1,586,357 -0.02(-3.61%)
Jan 14, 2003 0.5049 0.5132 0.4966 0.5049 912,185 +0.00(+0.00%)
Jan 13, 2003 0.5181 0.5181 0.5032 0.5049 1,095,831 -0.02(-3.17%)
Jan 10, 2003 0.5132 0.5264 0.5132 0.5214 1,959,689 +0.02(+3.28%)
Jan 09, 2003 0.4834 0.5049 0.4834 0.5049 1,416,002 +0.02(+4.45%)
Jan 08, 2003 0.4767 0.4916 0.4751 0.4834 2,614,530 +0.00(+0.00%)
Jan 07, 2003 0.4950 0.4966 0.4718 0.4834 819,155 -0.02(-3.95%)
Jan 06, 2003 0.4883 0.5049 0.4718 0.5032 2,626,612 +0.04(+8.96%)
Jan 03, 2003 0.4883 0.4883 0.4602 0.4618 731,561 -0.02(-3.79%)
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.