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 )

7.470 -0.050 (-0.66%)
Streaming Delayed Price Updated: 12:35 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 (%)
May 31, 2023 6.968 6.968 6.757 6.834 307,908 -0.16(-2.33%)
May 30, 2023 7.121 7.121 6.934 6.997 305,816 -0.14(-2.01%)
May 26, 2023 7.112 7.179 7.054 7.140 181,637 +0.07(+0.95%)
May 25, 2023 7.092 7.159 6.958 7.073 277,022 +0.00(+0.00%)
May 24, 2023 7.198 7.207 7.073 7.073 279,946 -0.04(-0.54%)
May 23, 2023 7.045 7.179 7.045 7.112 246,017 +0.07(+0.95%)
May 22, 2023 7.064 7.112 7.016 7.045 202,363 -0.02(-0.27%)
May 19, 2023 7.064 7.121 7.025 7.064 379,936 -0.02(-0.27%)
May 18, 2023 7.092 7.092 6.968 7.083 208,583 -0.09(-1.20%)
May 17, 2023 7.274 7.293 7.121 7.169 180,767 -0.08(-1.06%)
May 16, 2023 7.370 7.427 7.222 7.246 193,674 -0.11(-1.56%)
May 15, 2023 7.322 7.370 7.226 7.360 216,942 +0.06(+0.79%)
May 12, 2023 7.360 7.447 7.284 7.303 274,829 -0.10(-1.29%)
May 11, 2023 7.255 7.447 7.199 7.399 302,648 -0.05(-0.64%)
May 10, 2023 7.437 7.528 7.360 7.447 233,787 +0.13(+1.83%)
May 09, 2023 7.092 7.360 7.083 7.313 160,782 +0.14(+2.00%)
May 08, 2023 7.293 7.301 7.145 7.169 137,849 -0.17(-2.35%)
May 05, 2023 7.360 7.408 7.308 7.341 230,747 +0.03(+0.39%)
May 04, 2023 7.341 7.375 7.179 7.313 267,391 +0.02(+0.26%)
May 03, 2023 7.341 7.384 7.246 7.293 301,710 -0.03(-0.39%)
May 02, 2023 7.332 7.370 7.293 7.322 168,942 -0.02(-0.26%)
May 01, 2023 7.399 7.427 7.313 7.341 157,650 -0.07(-0.90%)
Apr 28, 2023 7.322 7.418 7.246 7.408 316,955 +0.07(+0.91%)
Apr 27, 2023 7.246 7.399 7.207 7.341 184,328 +0.17(+2.40%)
Apr 26, 2023 7.246 7.246 7.097 7.169 176,920 -0.03(-0.40%)
Apr 25, 2023 7.112 7.198 7.025 7.198 304,495 +0.05(+0.67%)
Apr 24, 2023 7.131 7.207 7.045 7.150 199,434 +0.08(+1.08%)
Apr 21, 2023 7.121 7.169 6.978 7.073 209,398 -0.03(-0.40%)
Apr 20, 2023 7.016 7.112 7.016 7.102 207,284 +0.07(+0.95%)
Apr 19, 2023 7.112 7.179 6.987 7.035 416,599 -0.12(-1.74%)
Apr 18, 2023 7.179 7.198 7.088 7.159 449,758 -0.11(-1.58%)
Apr 17, 2023 7.332 7.351 7.150 7.274 438,520 -0.15(-2.06%)
Apr 14, 2023 7.293 7.456 7.246 7.427 347,653 +0.06(+0.78%)
Apr 13, 2023 7.169 7.408 7.169 7.370 486,262 +0.17(+2.39%)
Apr 12, 2023 6.978 7.236 6.978 7.198 356,346 +0.33(+4.74%)
Apr 11, 2023 6.978 7.006 6.844 6.872 626,629 +0.33(+4.97%)
Apr 10, 2023 6.528 6.566 6.456 6.547 240,076 +0.00(+0.00%)
Apr 06, 2023 6.518 6.566 6.461 6.547 395,234 +0.00(+0.00%)
Apr 05, 2023 6.470 6.547 6.422 6.547 424,230 +0.11(+1.63%)
Apr 04, 2023 6.384 6.480 6.346 6.442 439,046 +0.09(+1.36%)
Apr 03, 2023 6.336 6.413 6.250 6.355 378,540 -0.08(-1.19%)
Mar 31, 2023 6.422 6.461 6.351 6.432 260,003 +0.05(+0.75%)
Mar 30, 2023 6.375 6.418 6.274 6.384 481,840 +0.15(+2.46%)
Mar 29, 2023 6.145 6.264 6.063 6.231 772,350 +0.06(+0.93%)
Mar 28, 2023 6.269 6.384 6.164 6.174 1,947,155 +0.09(+1.42%)
Mar 27, 2023 5.973 6.126 5.973 6.087 246,211 +0.14(+2.42%)
Mar 24, 2023 5.791 5.992 5.767 5.944 409,756 +0.19(+3.33%)
Mar 23, 2023 5.953 5.992 5.748 5.752 640,141 -0.17(-2.91%)
Mar 22, 2023 5.867 6.020 5.781 5.925 418,282 +0.07(+1.14%)
Mar 21, 2023 6.011 6.040 5.839 5.858 336,818 -0.16(-2.70%)
Mar 20, 2023 5.982 6.049 5.934 6.020 652,652 +0.06(+0.96%)
Mar 17, 2023 6.135 6.135 5.953 5.963 593,386 -0.28(-4.45%)
Mar 16, 2023 6.241 6.274 6.135 6.241 501,787 +0.06(+0.93%)
Mar 15, 2023 6.059 6.202 6.001 6.183 391,579 +0.02(+0.31%)
Mar 14, 2023 6.107 6.212 6.078 6.164 392,835 +0.12(+2.06%)
Mar 13, 2023 5.973 6.193 5.973 6.040 687,325 -0.01(-0.16%)
Mar 10, 2023 6.087 6.169 6.011 6.049 295,313 -0.11(-1.71%)
Mar 09, 2023 6.365 6.365 6.154 6.154 269,181 -0.21(-3.31%)
Mar 08, 2023 6.327 6.403 6.279 6.365 242,815 +0.11(+1.84%)
Mar 07, 2023 6.355 6.365 6.186 6.250 349,018 -0.15(-2.39%)
Mar 06, 2023 6.164 6.418 6.159 6.403 479,247 +0.20(+3.24%)
Mar 03, 2023 6.221 6.327 6.197 6.202 392,627 +0.00(+0.00%)
Mar 02, 2023 6.250 6.298 6.183 6.202 297,335 -0.07(-1.07%)
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.