Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Companhia Paranaense DE Energia [Copel] ADR (NY: ELP ) 7.080 -0.120 (-1.67%) Official Closing Price Updated: 7:00 PM EDT, Oct 11, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 7.466 7.466 7.348 7.407 93,435 +0.08(+1.07%) Aug 30, 2024 7.210 7.387 7.190 7.328 173,525 -0.02(-0.27%) Aug 29, 2024 7.309 7.348 7.161 7.348 150,546 -0.10(-1.32%) Aug 28, 2024 7.427 7.495 7.417 7.446 163,029 -0.04(-0.53%) Aug 27, 2024 7.564 7.564 7.456 7.486 160,636 -0.08(-1.04%) Aug 26, 2024 7.663 7.692 7.554 7.564 97,057 -0.20(-2.53%) Aug 23, 2024 7.564 7.771 7.525 7.761 80,119 +0.28(+3.68%) Aug 22, 2024 7.545 7.584 7.446 7.486 718,541 -0.16(-2.06%) Aug 21, 2024 7.663 7.682 7.584 7.643 67,240 +0.02(+0.26%) Aug 20, 2024 7.623 7.648 7.545 7.623 91,014 -0.07(-0.90%) Aug 19, 2024 7.545 7.712 7.515 7.692 76,001 +0.18(+2.36%) Aug 16, 2024 7.564 7.564 7.441 7.515 119,551 +0.09(+1.19%) Aug 15, 2024 7.535 7.564 7.417 7.427 202,863 -0.18(-2.33%) Aug 14, 2024 7.564 7.648 7.545 7.604 121,970 +0.08(+1.05%) Aug 13, 2024 7.456 7.525 7.436 7.525 60,009 +0.13(+1.73%) Aug 12, 2024 7.387 7.407 7.279 7.397 137,752 +0.05(+0.67%) Aug 09, 2024 7.259 7.357 7.151 7.348 187,042 +0.26(+3.61%) Aug 08, 2024 7.063 7.171 6.979 7.092 71,420 +0.08(+1.12%) Aug 07, 2024 7.181 7.200 7.013 7.013 116,579 -0.01(-0.14%) Aug 06, 2024 6.984 7.087 6.984 7.023 136,093 +0.21(+3.03%) Aug 05, 2024 6.699 6.886 6.669 6.817 102,313 -0.12(-1.70%) Aug 02, 2024 7.063 7.141 6.935 6.935 242,978 -0.04(-0.56%) 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.