Skip to main content

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

7.720 -0.160 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.860 7.895 7.630 7.720 742,002 -0.16(-2.03%)
Mar 27, 2024 7.800 7.895 7.760 7.880 200,455 +0.10(+1.29%)
Mar 26, 2024 7.860 7.880 7.730 7.780 392,570 -0.13(-1.64%)
Mar 25, 2024 8.000 8.050 7.865 7.910 304,772 -0.10(-1.25%)
Mar 22, 2024 8.050 8.140 7.955 8.010 302,466 -0.03(-0.37%)
Mar 21, 2024 7.990 8.120 7.920 8.040 460,628 +0.04(+0.50%)
Mar 20, 2024 7.830 8.000 7.830 8.000 213,010 +0.19(+2.43%)
Mar 19, 2024 7.680 7.835 7.680 7.810 265,844 +0.10(+1.30%)
Mar 18, 2024 7.850 7.885 7.700 7.710 220,243 -0.11(-1.41%)
Mar 15, 2024 7.930 7.980 7.780 7.820 552,728 -0.10(-1.26%)
Mar 14, 2024 7.980 7.980 7.895 7.920 174,847 -0.05(-0.63%)
Mar 13, 2024 8.070 8.140 7.935 7.970 269,402 -0.12(-1.48%)
Mar 12, 2024 8.040 8.110 7.970 8.090 271,934 +0.03(+0.37%)
Mar 11, 2024 8.150 8.160 8.040 8.060 237,878 -0.09(-1.10%)
Mar 08, 2024 8.110 8.200 8.080 8.150 228,237 -0.07(-0.85%)
Mar 07, 2024 8.200 8.220 8.081 8.220 212,595 +0.02(+0.24%)
Mar 06, 2024 8.250 8.300 8.165 8.200 347,458 +0.05(+0.61%)
Mar 05, 2024 8.170 8.250 8.105 8.150 400,948 +0.01(+0.12%)
Mar 04, 2024 8.090 8.150 8.070 8.140 204,043 +0.04(+0.49%)
Mar 01, 2024 8.150 8.200 8.065 8.100 497,129 -0.15(-1.82%)
Feb 29, 2024 8.200 8.260 8.160 8.250 259,181 -0.01(-0.12%)
Feb 28, 2024 8.210 8.290 8.190 8.260 466,167 -0.08(-0.96%)
Feb 27, 2024 8.240 8.340 8.240 8.340 322,212 +0.22(+2.71%)
Feb 26, 2024 8.190 8.250 8.110 8.120 407,237 -0.01(-0.12%)
Feb 23, 2024 8.200 8.210 8.110 8.130 218,873 -0.13(-1.57%)
Feb 22, 2024 8.280 8.300 8.205 8.260 244,622 +0.01(+0.12%)
Feb 21, 2024 8.340 8.340 8.190 8.250 359,240 -0.19(-2.25%)
Feb 20, 2024 8.380 8.510 8.370 8.440 453,179 +0.24(+2.93%)
Feb 16, 2024 8.180 8.260 8.150 8.200 434,358 +0.03(+0.37%)
Feb 15, 2024 8.230 8.300 8.150 8.170 297,452 +0.01(+0.12%)
Feb 14, 2024 7.910 8.180 7.900 8.160 799,547 +0.26(+3.29%)
Feb 13, 2024 8.070 8.070 7.880 7.900 264,830 -0.29(-3.54%)
Feb 12, 2024 8.190 8.200 8.030 8.190 216,857 -0.01(-0.12%)
Feb 09, 2024 8.060 8.218 8.040 8.200 267,776 +0.18(+2.24%)
Feb 08, 2024 8.110 8.125 8.020 8.020 217,339 -0.21(-2.55%)
Feb 07, 2024 8.150 8.265 8.140 8.230 185,308 +0.00(+0.00%)
Feb 06, 2024 8.170 8.240 8.130 8.230 209,675 +0.18(+2.24%)
Feb 05, 2024 8.030 8.110 7.880 8.050 346,381 -0.04(-0.49%)
Feb 02, 2024 8.090 8.130 8.010 8.090 281,985 -0.20(-2.41%)
Feb 01, 2024 8.150 8.290 8.110 8.290 304,613 +0.16(+1.97%)
Jan 31, 2024 8.110 8.260 8.105 8.130 670,888 +0.16(+2.01%)
Jan 30, 2024 7.990 8.010 7.915 7.970 3,015,938 -0.08(-0.99%)
Jan 29, 2024 8.070 8.160 8.015 8.050 378,582 -0.14(-1.71%)
Jan 26, 2024 8.180 8.190 8.080 8.190 580,548 +0.02(+0.24%)
Jan 25, 2024 8.090 8.170 8.070 8.170 286,308 +0.09(+1.11%)
Jan 24, 2024 8.160 8.180 7.990 8.080 994,066 +0.06(+0.75%)
Jan 23, 2024 7.990 8.050 7.875 8.020 584,820 +0.13(+1.65%)
Jan 22, 2024 8.070 8.090 7.835 7.890 637,423 -0.21(-2.59%)
Jan 19, 2024 8.040 8.100 8.000 8.100 419,308 +0.03(+0.37%)
Jan 18, 2024 8.110 8.140 7.980 8.070 454,466 -0.15(-1.82%)
Jan 17, 2024 8.170 8.290 8.160 8.220 610,476 +0.02(+0.24%)
Jan 16, 2024 8.270 8.290 8.130 8.200 557,880 -0.15(-1.80%)
Jan 12, 2024 8.360 8.420 8.290 8.350 425,551 +0.00(+0.00%)
Jan 11, 2024 8.410 8.430 8.290 8.350 480,441 +0.08(+0.97%)
Jan 10, 2024 8.270 8.300 8.190 8.270 762,086 -0.05(-0.60%)
Jan 09, 2024 8.230 8.390 8.180 8.320 1,029,603 +0.03(+0.36%)
Jan 08, 2024 8.240 8.290 8.180 8.290 617,483 -0.03(-0.36%)
Jan 05, 2024 8.220 8.340 8.130 8.320 622,914 +0.18(+2.21%)
Jan 04, 2024 8.050 8.170 8.030 8.140 497,097 -0.12(-1.45%)
Jan 03, 2024 8.190 8.360 8.190 8.260 687,038 -0.03(-0.36%)
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.