MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.470 +0.260 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 7.380 7.479 7.270 7.470 183,984 +0.26(+3.61%)
Aug 08, 2024 7.180 7.290 7.095 7.210 70,253 +0.08(+1.12%)
Aug 07, 2024 7.300 7.320 7.130 7.130 114,673 -0.01(-0.14%)
Aug 06, 2024 7.100 7.205 7.100 7.140 133,868 +0.21(+3.03%)
Aug 05, 2024 6.810 7.000 6.780 6.930 100,641 -0.12(-1.70%)
Aug 02, 2024 7.180 7.260 7.050 7.050 239,005 -0.04(-0.56%)
Aug 01, 2024 7.130 7.260 7.070 7.090 122,260 +0.00(+0.00%)
Jul 31, 2024 7.190 7.210 7.065 7.090 119,698 -0.11(-1.53%)
Jul 30, 2024 7.140 7.220 7.105 7.200 80,865 +0.04(+0.56%)
Jul 29, 2024 7.120 7.210 7.065 7.160 79,823 +0.03(+0.42%)
Jul 26, 2024 7.090 7.170 7.060 7.130 95,487 +0.01(+0.14%)
Jul 25, 2024 7.140 7.160 7.075 7.120 86,372 +0.01(+0.14%)
Jul 24, 2024 7.180 7.230 7.110 7.110 100,437 -0.17(-2.34%)
Jul 23, 2024 7.380 7.400 7.265 7.280 202,629 -0.12(-1.62%)
Jul 22, 2024 7.330 7.461 7.298 7.400 148,861 +0.16(+2.21%)
Jul 19, 2024 7.370 7.370 7.160 7.240 266,780 -0.01(-0.14%)
Jul 18, 2024 7.400 7.430 7.230 7.250 109,806 -0.24(-3.20%)
Jul 17, 2024 7.540 7.550 7.475 7.490 107,450 -0.12(-1.58%)
Jul 16, 2024 7.510 7.610 7.490 7.610 84,888 +0.16(+2.15%)
Jul 15, 2024 7.480 7.480 7.405 7.450 120,480 -0.10(-1.32%)
Jul 12, 2024 7.520 7.595 7.505 7.550 138,539 +0.00(+0.00%)
Jul 11, 2024 7.520 7.580 7.470 7.550 144,612 +0.15(+2.03%)
Jul 10, 2024 7.500 7.510 7.350 7.400 730,252 +0.01(+0.14%)
Jul 09, 2024 7.230 7.390 7.230 7.390 170,469 +0.23(+3.21%)
Jul 08, 2024 7.080 7.270 7.080 7.160 138,739 +0.07(+0.99%)
Jul 05, 2024 7.100 7.150 7.020 7.090 150,718 +0.16(+2.31%)
Jul 03, 2024 6.820 6.930 6.780 6.930 112,228 +0.27(+4.05%)
Jul 02, 2024 6.640 6.700 6.520 6.660 170,033 +0.00(+0.00%)
Jul 01, 2024 6.670 6.740 6.630 6.660 204,641 -0.03(-0.45%)
Jun 28, 2024 6.820 6.830 6.660 6.690 180,514 -0.22(-3.18%)
Jun 27, 2024 6.720 6.910 6.720 6.910 178,491 +0.17(+2.52%)
Jun 26, 2024 6.580 6.750 6.551 6.740 205,068 +0.00(+0.00%)
Jun 25, 2024 6.830 6.840 6.730 6.740 202,660 -0.11(-1.61%)
Jun 24, 2024 6.880 6.960 6.810 6.850 136,561 +0.08(+1.18%)
Jun 21, 2024 6.670 6.810 6.660 6.770 272,810 +0.16(+2.42%)
Jun 20, 2024 6.770 6.800 6.570 6.610 237,270 -0.10(-1.49%)
Jun 18, 2024 6.700 6.810 6.700 6.710 161,128 -0.07(-1.03%)
Jun 17, 2024 6.860 6.870 6.775 6.780 108,951 -0.13(-1.88%)
Jun 14, 2024 6.850 6.960 6.780 6.910 144,793 +0.02(+0.29%)
Jun 13, 2024 6.810 6.970 6.800 6.890 152,048 +0.08(+1.17%)
Jun 12, 2024 6.930 6.930 6.690 6.810 587,173 -0.15(-2.16%)
Jun 11, 2024 6.910 7.010 6.910 6.960 117,914 +0.04(+0.58%)
Jun 10, 2024 6.810 6.920 6.790 6.920 162,618 -0.03(-0.43%)
Jun 07, 2024 7.040 7.110 6.935 6.950 115,778 -0.21(-2.93%)
Jun 06, 2024 7.150 7.270 7.130 7.160 140,839 +0.04(+0.56%)
Jun 05, 2024 7.120 7.180 7.050 7.120 124,956 -0.01(-0.14%)
Jun 04, 2024 7.090 7.180 7.080 7.130 139,053 +0.01(+0.14%)
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.
TOP
Email a Story