Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

6.590 +0.040 (+0.61%)

Official Closing Price Updated: 7:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	376,407	+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.