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 )

7.410 +0.120 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Apr 29, 2022 6.453 6.487 6.131 6.148 913,569 -0.16(-2.55%)
Apr 28, 2022 6.309 6.343 6.199 6.309 721,076 +0.03(+0.40%)
Apr 27, 2022 6.284 6.352 6.241 6.284 1,527,353 +0.11(+1.78%)
Apr 26, 2022 6.301 6.343 6.174 6.174 1,207,101 -0.17(-2.67%)
Apr 25, 2022 6.318 6.381 6.165 6.343 1,619,794 +0.03(+0.40%)
Apr 22, 2022 6.436 6.457 6.309 6.318 8,679,532 -0.12(-1.84%)
Apr 21, 2022 6.656 6.689 6.428 6.436 1,370,734 -0.20(-3.06%)
Apr 20, 2022 6.563 6.639 6.500 6.639 1,823,159 +0.11(+1.69%)
Apr 19, 2022 6.606 6.631 6.445 6.529 1,644,750 -0.14(-2.03%)
Apr 18, 2022 6.699 6.724 6.580 6.665 1,336,010 -0.01(-0.13%)
Apr 14, 2022 6.512 6.673 6.479 6.673 2,281,760 +0.08(+1.29%)
Apr 13, 2022 6.572 6.631 6.529 6.589 1,708,109 +0.08(+1.30%)
Apr 12, 2022 6.589 6.627 6.479 6.504 1,356,705 +0.05(+0.79%)
Apr 11, 2022 6.470 6.525 6.436 6.453 1,877,557 -0.02(-0.26%)
Apr 08, 2022 6.479 6.500 6.369 6.470 1,455,608 -0.02(-0.26%)
Apr 07, 2022 6.521 6.529 6.440 6.487 853,954 -0.08(-1.16%)
Apr 06, 2022 6.521 6.606 6.496 6.563 952,171 -0.04(-0.64%)
Apr 05, 2022 6.716 6.767 6.572 6.606 816,897 -0.14(-2.01%)
Apr 04, 2022 6.851 6.898 6.690 6.741 1,414,141 -0.04(-0.62%)
Apr 01, 2022 6.682 6.783 6.631 6.783 2,075,013 +0.16(+2.43%)
Mar 31, 2022 6.504 6.639 6.504 6.623 1,815,990 +0.15(+2.36%)
Mar 30, 2022 6.394 6.551 6.394 6.470 1,841,708 +0.07(+1.06%)
Mar 29, 2022 6.318 6.453 6.280 6.402 1,101,297 +0.12(+1.89%)
Mar 28, 2022 6.462 6.470 6.233 6.284 1,704,255 -0.25(-3.76%)
Mar 25, 2022 6.487 6.538 6.436 6.529 1,586,583 +0.02(+0.26%)
Mar 24, 2022 6.462 6.593 6.419 6.512 1,563,366 +0.14(+2.12%)
Mar 23, 2022 6.411 6.504 6.335 6.377 1,111,145 -0.13(-1.95%)
Mar 22, 2022 6.402 6.529 6.402 6.504 1,380,506 +0.23(+3.64%)
Mar 21, 2022 6.165 6.292 6.144 6.275 1,066,192 +0.22(+3.64%)
Mar 18, 2022 5.928 6.157 5.920 6.055 10,121,177 +0.05(+0.85%)
Mar 17, 2022 5.818 6.004 5.733 6.004 1,665,660 +0.25(+4.26%)
Mar 16, 2022 5.733 5.767 5.627 5.759 1,678,959 +0.06(+1.04%)
Mar 15, 2022 5.699 5.733 5.644 5.699 1,426,507 -0.03(-0.44%)
Mar 14, 2022 5.911 5.920 5.691 5.725 2,608,842 -0.13(-2.17%)
Mar 11, 2022 5.911 6.013 5.839 5.852 712,297 -0.03(-0.43%)
Mar 10, 2022 5.767 5.903 5.877 667,831 -0.03(-0.57%)
Mar 09, 2022 5.818 5.945 5.810 5.911 850,715 +0.19(+3.41%)
Mar 08, 2022 5.640 5.750 5.585 5.716 882,851 +0.14(+2.58%)
Mar 07, 2022 5.810 5.810 5.572 5.572 849,972 -0.18(-3.09%)
Mar 04, 2022 5.699 5.784 5.699 5.750 776,657 -0.02(-0.29%)
Mar 03, 2022 5.801 5.835 5.716 5.767 835,776 +0.07(+1.19%)
Mar 02, 2022 5.530 5.742 5.437 5.699 1,718,592 +0.17(+3.06%)
Mar 01, 2022 5.539 5.674 5.496 5.530 902,149 -0.03(-0.46%)
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%)
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.