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 )

7.485 +0.075 (+1.01%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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 (%)
Aug 30, 2002 0.5545 0.5711 0.5545 0.5711 3,236,749 +0.03(+5.18%)
Aug 29, 2002 0.5231 0.5529 0.5049 0.5430 1,167,718 +0.01(+2.50%)
Aug 28, 2002 0.5314 0.5347 0.5165 0.5297 312,317 -0.00(-0.31%)
Aug 27, 2002 0.5413 0.5463 0.5132 0.5314 1,759,733 +0.01(+1.26%)
Aug 26, 2002 0.5132 0.5463 0.5132 0.5248 1,240,814 +0.02(+3.93%)
Aug 23, 2002 0.4850 0.5363 0.4850 0.5049 782,909 +0.01(+1.67%)
Aug 22, 2002 0.4916 0.5016 0.4817 0.4966 2,217,638 +0.01(+3.09%)
Aug 21, 2002 0.4751 0.4867 0.4635 0.4817 6,040,362 +0.01(+3.19%)
Aug 20, 2002 0.4950 0.5016 0.4635 0.4668 2,518,478 -0.02(-3.42%)
Aug 16, 2002 0.4801 0.4834 0.4635 0.4834 3,406,500 +0.02(+4.29%)
Aug 15, 2002 0.4801 0.4850 0.4635 0.4635 2,401,284 -0.02(-4.44%)
Aug 14, 2002 0.4867 0.4883 0.4635 0.4850 1,907,737 +0.00(+1.03%)
Aug 13, 2002 0.4983 0.5281 0.4685 0.4801 18,639,402 -0.04(-7.94%)
Aug 12, 2002 0.5794 0.5794 0.5082 0.5214 5,970,287 -0.09(-14.17%)
Aug 07, 2002 0.5794 0.6290 0.5794 0.6075 3,334,009 +0.05(+8.58%)
Aug 06, 2002 0.5529 0.5711 0.5512 0.5595 1,141,138 +0.00(+0.00%)
Aug 05, 2002 0.5877 0.5926 0.5463 0.5595 230,764 -0.03(-5.85%)
Aug 02, 2002 0.5463 0.5959 0.5430 0.5943 1,478,828 +0.06(+12.19%)
Aug 01, 2002 0.5132 0.5347 0.4801 0.5297 3,811,245 +0.03(+6.67%)
Jul 31, 2002 0.5032 0.5181 0.4635 0.4966 2,357,789 +0.01(+2.04%)
Jul 30, 2002 0.5132 0.5132 0.4469 0.4867 3,161,237 -0.01(-2.00%)
Jul 29, 2002 0.5463 0.5529 0.4966 0.4966 334,065 -0.05(-8.54%)
Jul 26, 2002 0.5562 0.5628 0.5430 0.5430 346,751 -0.03(-5.20%)
Jul 25, 2002 0.5728 0.5843 0.5645 0.5728 857,817 -0.02(-2.81%)
Jul 24, 2002 0.5628 0.6009 0.5628 0.5893 2,561,973 +0.00(+0.57%)
Jul 23, 2002 0.5992 0.6042 0.5661 0.5860 1,791,146 -0.01(-1.67%)
Jul 22, 2002 0.6539 0.6539 0.5943 0.5959 554,560 -0.07(-11.11%)
Jul 19, 2002 0.6704 0.6853 0.6704 0.6704 188,478 +0.01(+1.00%)
Jul 17, 2002 0.6737 0.6919 0.6621 0.6638 1,105,496 -0.03(-4.30%)
Jul 12, 2002 0.6853 0.7068 0.6837 0.6936 1,689,054 +0.01(+2.20%)
Jul 11, 2002 0.6621 0.7085 0.6539 0.6787 2,918,994 +0.02(+2.50%)
Jul 10, 2002 0.6638 0.6671 0.6539 0.6621 1,625,624 +0.01(+1.27%)
Jul 09, 2002 0.6671 0.6671 0.6539 0.6539 631,280 -0.01(-1.00%)
Jul 08, 2002 0.6472 0.6605 0.6472 0.6605 1,334,449 +0.02(+3.64%)
Jul 05, 2002 0.6456 0.6572 0.6208 0.6373 237,409 +0.01(+1.32%)
Jul 04, 2002 0.6158 0.6390 0.6125 0.6290 1,155,636 +0.00(+0.00%)
Jul 03, 2002 0.6158 0.6390 0.6125 0.6290 1,155,636 +0.00(+0.80%)
Jul 02, 2002 0.6373 0.6373 0.6059 0.6241 3,254,268 -0.02(-3.33%)
Jul 01, 2002 0.6787 0.6787 0.6373 0.6456 1,426,272 -0.02(-3.70%)
Jun 28, 2002 0.6456 0.6770 0.6456 0.6704 4,587,509 +0.03(+4.38%)
Jun 27, 2002 0.6373 0.6506 0.6208 0.6423 3,208,961 +0.02(+3.47%)
Jun 26, 2002 0.6754 0.6754 0.6042 0.6208 3,074,851 -0.04(-6.25%)
Jun 25, 2002 0.6953 0.7284 0.6456 0.6621 2,258,113 -0.00(-0.74%)
Jun 21, 2002 0.7035 0.7035 0.6621 0.6671 2,048,491 -0.04(-5.18%)
Jun 20, 2002 0.7863 0.7863 0.7019 0.7035 1,565,214 -0.07(-8.60%)
Jun 19, 2002 0.8111 0.8194 0.7681 0.7697 5,078,640 -0.05(-5.87%)
Jun 18, 2002 0.8459 0.8591 0.8111 0.8177 719,479 -0.02(-2.37%)
Jun 17, 2002 0.8244 0.8442 0.8161 0.8376 1,321,763 +0.03(+3.69%)
Jun 14, 2002 0.8029 0.8078 0.7697 0.8078 1,353,176 +0.00(+0.00%)
Jun 12, 2002 0.8277 0.8442 0.7946 0.8078 3,169,090 -0.02(-2.40%)
Jun 11, 2002 0.8939 0.8939 0.8194 0.8277 4,209,345 -0.05(-5.66%)
Jun 10, 2002 0.8542 0.8873 0.8442 0.8773 5,285,241 +0.04(+4.74%)
Jun 07, 2002 0.8360 0.8591 0.8029 0.8376 1,276,456 -0.01(-1.75%)
Jun 06, 2002 0.8674 0.8773 0.8459 0.8525 983,469 -0.02(-2.83%)
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.