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 )

6.470 -0.170 (-2.56%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 6.310 6.550 6.280 6.470 479,499 -0.17(-2.56%)
Nov 27, 2024 6.910 6.935 6.613 6.640 436,150 -0.37(-5.28%)
Nov 26, 2024 7.030 7.100 6.950 7.010 498,994 +0.39(+5.89%)
Nov 25, 2024 6.510 6.660 6.500 6.620 310,252 +0.18(+2.80%)
Nov 22, 2024 6.390 6.470 6.370 6.440 260,940 +0.01(+0.16%)
Nov 21, 2024 6.480 6.515 6.420 6.430 357,789 -0.22(-3.31%)
Nov 20, 2024 6.620 6.680 6.615 6.650 246,095 +0.04(+0.61%)
Nov 19, 2024 6.580 6.640 6.560 6.610 228,540 +0.02(+0.30%)
Nov 18, 2024 6.560 6.630 6.560 6.590 194,828 +0.04(+0.61%)
Nov 15, 2024 6.560 6.610 6.515 6.550 213,911 -0.03(-0.46%)
Nov 14, 2024 6.560 6.655 6.520 6.580 357,797 +0.12(+1.86%)
Nov 13, 2024 6.430 6.470 6.360 6.460 416,407 -0.02(-0.31%)
Nov 12, 2024 6.500 6.530 6.430 6.480 600,463 -0.04(-0.61%)
Nov 11, 2024 6.430 6.550 6.430 6.520 236,909 -0.01(-0.15%)
Nov 08, 2024 6.500 6.560 6.435 6.530 191,790 -0.12(-1.80%)
Nov 07, 2024 6.860 6.860 6.580 6.650 286,797 -0.05(-0.75%)
Nov 06, 2024 6.510 6.730 6.500 6.700 450,425 +0.04(+0.60%)
Nov 05, 2024 6.630 6.690 6.570 6.660 171,188 -0.03(-0.45%)
Nov 04, 2024 6.680 6.750 6.650 6.690 248,042 +0.23(+3.56%)
Nov 01, 2024 6.680 6.685 6.450 6.460 134,197 -0.25(-3.73%)
Oct 31, 2024 6.790 6.835 6.710 6.710 147,904 -0.11(-1.61%)
Oct 30, 2024 6.850 6.855 6.755 6.820 431,018 -0.04(-0.58%)
Oct 29, 2024 6.830 6.940 6.830 6.860 284,753 +0.06(+0.88%)
Oct 28, 2024 6.870 6.900 6.800 6.800 230,725 +0.00(+0.00%)
Oct 25, 2024 6.840 6.855 6.760 6.800 513,567 -0.09(-1.31%)
Oct 24, 2024 6.860 6.890 6.750 6.890 216,346 +0.01(+0.15%)
Oct 23, 2024 6.880 6.895 6.760 6.880 251,338 -0.06(-0.86%)
Oct 22, 2024 6.920 6.960 6.870 6.940 211,511 -0.07(-1.00%)
Oct 21, 2024 6.890 7.010 6.880 7.010 264,388 +0.20(+2.94%)
Oct 18, 2024 6.980 7.010 6.810 6.810 886,525 -0.19(-2.71%)
Oct 17, 2024 6.990 7.020 6.950 7.000 208,834 -0.08(-1.13%)
Oct 16, 2024 7.080 7.129 7.020 7.080 276,630 -0.03(-0.42%)
Oct 15, 2024 7.180 7.180 7.080 7.110 121,898 -0.12(-1.66%)
Oct 14, 2024 7.120 7.250 7.100 7.230 199,349 +0.15(+2.12%)
Oct 11, 2024 7.130 7.130 7.035 7.080 151,642 -0.12(-1.67%)
Oct 10, 2024 7.190 7.245 7.190 7.200 141,559 +0.04(+0.56%)
Oct 09, 2024 7.200 7.275 7.160 7.160 176,725 -0.15(-2.05%)
Oct 08, 2024 7.270 7.350 7.260 7.310 153,314 -0.02(-0.27%)
Oct 07, 2024 7.330 7.410 7.300 7.330 158,405 +0.05(+0.69%)
Oct 04, 2024 7.270 7.315 7.210 7.280 376,445 +0.03(+0.41%)
Oct 03, 2024 7.310 7.310 7.180 7.250 408,053 -0.16(-2.16%)
Oct 02, 2024 7.440 7.500 7.400 7.410 316,765 +0.13(+1.80%)
Oct 01, 2024 7.289 7.387 7.245 7.279 320,301 -0.04(-0.54%)
Sep 30, 2024 7.318 7.358 7.230 7.318 968,658 -0.01(-0.13%)
Sep 27, 2024 7.417 7.461 7.313 7.328 225,519 -0.07(-0.93%)
Sep 26, 2024 7.318 7.412 7.299 7.397 238,419 +0.17(+2.31%)
Sep 25, 2024 7.377 7.377 7.230 7.230 311,424 -0.14(-1.87%)
Sep 24, 2024 7.436 7.486 7.328 7.368 656,518 +0.08(+1.08%)
Sep 23, 2024 7.338 7.377 7.274 7.289 661,638 +0.12(+1.65%)
Sep 20, 2024 7.623 7.653 7.141 7.171 1,679,212 -0.55(-7.13%)
Sep 19, 2024 7.810 7.810 7.712 7.722 147,329 -0.06(-0.76%)
Sep 18, 2024 7.761 7.879 7.692 7.781 141,754 +0.03(+0.38%)
Sep 17, 2024 7.712 7.751 7.668 7.751 86,381 +0.02(+0.25%)
Sep 16, 2024 7.771 7.820 7.712 7.731 351,109 +0.02(+0.26%)
Sep 13, 2024 7.604 7.722 7.604 7.712 165,545 +0.24(+3.16%)
Sep 12, 2024 7.417 7.495 7.377 7.476 117,712 -0.05(-0.65%)
Sep 11, 2024 7.545 7.584 7.466 7.525 136,397 -0.06(-0.78%)
Sep 10, 2024 7.604 7.604 7.525 7.584 109,571 -0.07(-0.90%)
Sep 09, 2024 7.613 7.658 7.540 7.653 86,352 +0.05(+0.65%)
Sep 06, 2024 7.810 7.820 7.594 7.604 125,671 -0.11(-1.40%)
Sep 05, 2024 7.653 7.712 7.515 7.712 158,761 +0.08(+1.03%)
Sep 04, 2024 7.456 7.643 7.427 7.633 189,526 +0.23(+3.05%)
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.