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

Date	Open	High	Low	Close	Volume	Change (%)
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.