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 )

6.735 +0.045 (+0.67%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 1, 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 28, 2013 3.830 3.936 3.822 3.916 1,303,244 +0.09(+2.38%)
Mar 27, 2013 3.753 3.903 3.716 3.825 2,248,634 +0.11(+2.86%)
Mar 26, 2013 3.524 3.789 3.515 3.718 2,318,157 +0.16(+4.56%)
Mar 25, 2013 3.569 3.612 3.549 3.556 750,120 -0.05(-1.26%)
Mar 22, 2013 3.589 3.670 3.579 3.602 1,151,382 +0.02(+0.57%)
Mar 21, 2013 3.620 3.635 3.561 3.582 1,104,773 -0.05(-1.46%)
Mar 20, 2013 3.673 3.696 3.625 3.635 1,205,423 -0.16(-4.14%)
Mar 19, 2013 3.831 3.896 3.784 3.792 616,937 -0.06(-1.64%)
Mar 18, 2013 3.750 3.891 3.749 3.855 866,185 -0.02(-0.52%)
Mar 15, 2013 3.893 3.911 3.825 3.875 1,344,413 -0.05(-1.29%)
Mar 14, 2013 3.893 3.969 3.893 3.926 606,642 +0.03(+0.71%)
Mar 13, 2013 3.951 3.958 3.883 3.898 618,375 -0.07(-1.79%)
Mar 12, 2013 3.966 4.025 3.964 3.969 559,543 +0.01(+0.26%)
Mar 11, 2013 3.984 3.989 3.939 3.959 666,920 -0.04(-1.08%)
Mar 08, 2013 4.040 4.040 3.949 4.002 878,609 +0.00(+0.06%)
Mar 07, 2013 3.961 4.017 3.911 3.999 1,534,223 +0.15(+3.81%)
Mar 06, 2013 3.779 3.873 3.761 3.853 1,237,095 +0.06(+1.47%)
Mar 05, 2013 3.842 3.878 3.774 3.797 1,048,900 -0.00(-0.07%)
Mar 04, 2013 3.779 3.799 3.696 3.799 1,060,870 +0.01(+0.27%)
Mar 01, 2013 3.711 3.797 3.684 3.789 956,867 +0.01(+0.34%)
Feb 28, 2013 3.820 3.825 3.746 3.777 1,506,885 -0.07(-1.84%)
Feb 27, 2013 3.845 3.868 3.794 3.848 1,058,962 -0.01(-0.13%)
Feb 26, 2013 3.830 3.893 3.817 3.853 820,733 +0.05(+1.26%)
Feb 25, 2013 3.794 3.863 3.779 3.804 1,061,937 +0.03(+0.67%)
Feb 22, 2013 3.789 3.804 3.764 3.779 610,403 +0.01(+0.13%)
Feb 21, 2013 3.789 3.810 3.741 3.774 1,191,070 -0.09(-2.29%)
Feb 20, 2013 3.921 3.972 3.820 3.863 1,217,579 -0.08(-1.93%)
Feb 19, 2013 3.954 3.992 3.906 3.939 1,055,221 -0.02(-0.45%)
Feb 15, 2013 3.987 4.030 3.949 3.956 975,920 -0.07(-1.64%)
Feb 14, 2013 4.004 4.022 3.987 4.022 817,501 -0.01(-0.19%)
Feb 13, 2013 4.010 4.045 3.987 4.030 944,189 +0.03(+0.76%)
Feb 12, 2013 3.987 4.017 3.959 3.999 546,506 +0.01(+0.19%)
Feb 11, 2013 3.979 4.017 3.972 3.992 419,399 +0.01(+0.25%)
Feb 08, 2013 3.994 4.020 3.944 3.982 1,182,059 -0.08(-1.99%)
Feb 07, 2013 4.075 4.096 4.030 4.063 693,046 -0.03(-0.62%)
Feb 06, 2013 4.053 4.093 4.040 4.088 616,455 -0.05(-1.16%)
Feb 04, 2013 4.174 4.197 4.127 4.136 1,187,756 -0.11(-2.56%)
Feb 01, 2013 4.192 4.265 4.166 4.245 1,631,056 +0.15(+3.77%)
Jan 31, 2013 4.065 4.161 4.045 4.091 1,994,354 -0.02(-0.37%)
Jan 30, 2013 4.085 4.106 4.070 4.106 1,018,160 -0.04(-0.92%)
Jan 29, 2013 4.096 4.159 4.065 4.144 1,293,474 +0.03(+0.74%)
Jan 28, 2013 4.103 4.116 4.063 4.113 1,879,095 -0.05(-1.10%)
Jan 25, 2013 4.126 4.169 4.108 4.159 644,983 +0.03(+0.67%)
Jan 24, 2013 4.068 4.154 4.037 4.131 1,431,670 +0.07(+1.75%)
Jan 23, 2013 4.055 4.073 4.032 4.060 1,762,133 +0.05(+1.26%)
Jan 22, 2013 3.984 4.025 3.972 4.010 2,336,460 +0.03(+0.70%)
Jan 18, 2013 3.936 3.992 3.934 3.982 541,433 +0.04(+0.90%)
Jan 17, 2013 3.939 3.969 3.923 3.946 1,114,511 +0.02(+0.39%)
Jan 16, 2013 3.903 3.941 3.901 3.931 1,123,898 +0.02(+0.58%)
Jan 15, 2013 3.845 3.908 3.837 3.908 1,081,125 +0.06(+1.51%)
Jan 14, 2013 3.842 3.873 3.825 3.850 1,646,041 +0.03(+0.66%)
Jan 11, 2013 3.736 3.855 3.736 3.825 1,430,417 +0.03(+0.73%)
Jan 10, 2013 3.739 3.820 3.696 3.797 1,225,207 +0.09(+2.53%)
Jan 09, 2013 3.680 3.739 3.668 3.703 857,608 +0.09(+2.38%)
Jan 08, 2013 3.665 3.665 3.602 3.617 1,316,237 -0.13(-3.51%)
Jan 07, 2013 3.698 3.756 3.637 3.749 1,870,870 -0.14(-3.71%)
Jan 04, 2013 3.868 3.913 3.807 3.893 2,002,132 +0.02(+0.39%)
Jan 03, 2013 3.939 3.964 3.870 3.878 1,505,854 -0.06(-1.49%)
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.