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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	2.056	2.077	1.938	1.991	3,245,178	-0.02(-0.88%)
Aug 30, 2016	2.038	2.056	1.995	2.009	2,142,601	-0.05(-2.38%)
Aug 29, 2016	1.995	2.087	1.995	2.058	3,519,524	+0.08(+3.85%)
Aug 26, 2016	2.103	2.165	1.972	1.981	6,528,476	-0.09(-4.53%)
Aug 25, 2016	2.042	2.079	2.024	2.075	1,259,131	+0.03(+1.44%)
Aug 24, 2016	2.005	2.060	1.993	2.046	2,144,542	+0.05(+2.65%)
Aug 23, 2016	2.046	2.050	1.989	1.993	1,257,634	-0.04(-1.74%)
Aug 22, 2016	2.058	2.060	2.025	2.028	1,748,395	-0.04(-1.71%)
Aug 19, 2016	2.042	2.075	2.008	2.064	1,851,130	+0.01(+0.38%)
Aug 18, 2016	2.056	2.075	2.030	2.056	2,052,416	+0.01(+0.67%)
Aug 17, 2016	2.022	2.052	1.949	2.042	2,498,878	-0.00(-0.19%)
Aug 16, 2016	2.048	2.066	2.030	2.046	2,407,544	+0.01(+0.67%)
Aug 15, 2016	1.952	2.085	1.948	2.032	3,013,384	+0.11(+5.60%)
Aug 12, 2016	1.950	1.981	1.917	1.925	5,145,771	-0.05(-2.67%)
Aug 11, 2016	1.921	1.997	1.921	1.977	3,315,996	+0.03(+1.51%)
Aug 10, 2016	1.960	1.977	1.929	1.948	2,334,806	+0.03(+1.43%)
Aug 09, 2016	1.913	1.950	1.903	1.921	2,304,870	-0.00(-0.20%)
Aug 08, 2016	1.954	2.001	1.917	1.925	3,730,617	-0.04(-2.09%)
Aug 05, 2016	1.987	1.993	1.895	1.966	2,313,661	-0.01(-0.30%)
Aug 04, 2016	1.917	1.981	1.905	1.972	2,177,920	+0.06(+3.28%)
Aug 03, 2016	1.852	1.915	1.825	1.909	1,207,344	+0.03(+1.77%)
Aug 02, 2016	1.917	1.927	1.856	1.876	1,478,309	-0.05(-2.84%)
Aug 01, 2016	1.934	1.938	1.909	1.930	1,377,219	-0.01(-0.40%)
Jul 29, 2016	1.930	1.944	1.899	1.938	1,685,188	+0.04(+1.85%)
Jul 28, 2016	1.909	1.913	1.872	1.903	2,332,038	-0.03(-1.62%)
Jul 27, 2016	1.989	2.005	1.907	1.934	2,804,973	-0.05(-2.47%)
Jul 26, 2016	1.977	1.991	1.960	1.983	2,396,629	-0.00(-0.10%)
Jul 25, 2016	2.005	2.007	1.944	1.985	2,235,938	-0.05(-2.41%)
Jul 22, 2016	2.032	2.045	2.013	2.034	2,113,008	+0.01(+0.68%)
Jul 21, 2016	2.030	2.056	2.005	2.021	1,485,868	-0.01(-0.29%)
Jul 20, 2016	2.062	2.066	2.015	2.026	2,734,871	-0.01(-0.67%)
Jul 19, 2016	2.019	2.040	1.995	2.040	1,803,261	-0.00(-0.10%)
Jul 18, 2016	2.001	2.061	1.979	2.042	2,190,204	+0.06(+2.86%)
Jul 15, 2016	2.011	2.019	1.958	1.985	2,222,071	-0.01(-0.59%)
Jul 14, 2016	1.981	2.060	1.970	1.997	3,923,915	+0.07(+3.66%)
Jul 13, 2016	1.913	1.942	1.890	1.927	2,865,136	+0.03(+1.44%)
Jul 12, 2016	1.917	1.946	1.881	1.899	3,098,585	+0.00(+0.00%)
Jul 11, 2016	1.831	1.907	1.829	1.899	2,132,560	+0.09(+4.98%)
Jul 08, 2016	1.764	1.813	1.705	1.809	3,764,619	+0.10(+6.09%)
Jul 07, 2016	1.762	1.762	1.701	1.705	4,062,086	-0.06(-3.65%)
Jul 06, 2016	1.789	1.803	1.735	1.770	2,409,260	-0.04(-1.95%)
Jul 05, 2016	1.764	1.813	1.758	1.805	2,839,674	+0.03(+1.77%)
Jul 01, 2016	1.774	1.774	1.774	1.774	4,021,231	+0.02(+0.89%)
Jun 30, 2016	1.823	1.823	1.656	1.758	10,870,256	-0.08(-4.47%)
Jun 29, 2016	1.846	1.870	1.835	1.840	7,326,455	+0.07(+3.98%)
Jun 28, 2016	1.756	1.788	1.746	1.770	4,343,818	+0.09(+5.61%)
Jun 27, 2016	1.703	1.705	1.660	1.676	1,393,456	-0.01(-0.81%)
Jun 24, 2016	1.660	1.721	1.652	1.690	2,635,247	-0.07(-3.90%)
Jun 23, 2016	1.705	1.768	1.694	1.758	2,777,765	+0.10(+5.90%)
Jun 22, 2016	1.662	1.703	1.652	1.660	1,920,491	+0.01(+0.35%)
Jun 21, 2016	1.611	1.658	1.607	1.654	2,534,570	+0.07(+4.45%)
Jun 20, 2016	1.580	1.615	1.574	1.584	2,450,116	+0.04(+2.67%)
Jun 17, 2016	1.531	1.560	1.521	1.543	2,193,253	+0.05(+3.01%)
Jun 16, 2016	1.439	1.513	1.406	1.498	3,789,534	+0.06(+4.08%)
Jun 15, 2016	1.410	1.455	1.410	1.439	3,019,600	+0.03(+2.23%)
Jun 14, 2016	1.429	1.458	1.388	1.408	3,429,078	-0.03(-2.18%)
Jun 13, 2016	1.406	1.453	1.404	1.439	1,706,425	-0.01(-0.54%)
Jun 10, 2016	1.443	1.451	1.419	1.447	3,907,504	-0.04(-2.63%)
Jun 09, 2016	1.510	1.510	1.476	1.486	2,344,082	-0.03(-2.06%)
Jun 08, 2016	1.441	1.519	1.441	1.517	3,001,315	+0.12(+8.85%)
Jun 07, 2016	1.355	1.404	1.355	1.394	1,409,284	+0.03(+2.15%)
Jun 06, 2016	1.357	1.367	1.349	1.365	1,939,078	+0.02(+1.46%)
Jun 03, 2016	1.353	1.367	1.331	1.345	3,269,976	+0.02(+1.18%)
Jun 02, 2016	1.275	1.335	1.275	1.329	2,104,248	+0.05(+3.66%)