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

5.540 USD +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 5.380 5.575 5.360 5.540 907,681 +0.04(+0.73%)
May 10, 2021 5.600 5.620 5.460 5.500 685,995 -0.06(-1.08%)
May 07, 2021 5.580 5.669 5.510 5.560 2,080,380 +0.10(+1.83%)
May 06, 2021 5.480 5.540 5.420 5.460 782,646 +0.10(+1.87%)
May 05, 2021 5.370 5.400 5.260 5.360 1,020,559 +0.07(+1.32%)
May 04, 2021 5.310 5.350 5.215 5.290 2,739,112 -0.03(-0.56%)
May 03, 2021 5.440 5.450 5.240 5.320 1,793,959 -0.12(-2.21%)
Apr 30, 2021 5.510 5.620 5.265 5.440 1,558,800 -0.14(-2.51%)
Apr 29, 2021 5.770 5.780 5.510 5.580 1,527,546 -0.20(-3.46%)
Apr 28, 2021 5.970 6.050 5.630 5.780 1,510,847 +4.65(+411.50%)
Apr 27, 2021 1.140 1.150 1.130 1.130 1,897,501 -0.01(-0.88%)
Apr 26, 2021 1.180 1.180 1.130 1.140 2,779,266 -0.03(-2.56%)
Apr 23, 2021 1.160 1.180 1.140 1.170 4,759,000 +0.02(+1.74%)
Apr 22, 2021 1.140 1.160 1.120 1.150 4,145,979 +0.02(+1.77%)
Apr 21, 2021 1.150 1.160 1.110 1.130 4,105,184 -0.01(-0.88%)
Apr 20, 2021 1.120 1.170 1.110 1.140 6,181,502 +0.02(+1.79%)
Apr 19, 2021 1.150 1.150 1.080 1.120 10,838,394 -0.01(-0.88%)
Apr 16, 2021 1.110 1.150 1.080 1.130 132,598,200 +0.03(+2.73%)
Apr 15, 2021 1.160 1.170 1.100 1.100 13,823,108 -0.03(-2.65%)
Apr 14, 2021 1.140 1.198 1.110 1.130 17,563,498 +0.01(+0.89%)
Apr 13, 2021 1.100 1.140 1.090 1.120 17,717,688 +0.03(+2.75%)
Apr 12, 2021 1.110 1.130 1.090 1.090 9,520,361 -0.02(-1.80%)
Apr 09, 2021 1.110 1.120 1.070 1.110 14,178,500 -0.01(-0.89%)
Apr 08, 2021 1.130 1.140 1.090 1.120 11,208,966 -0.02(-1.75%)
Apr 07, 2021 1.140 1.150 1.110 1.140 12,871,918 +0.02(+1.79%)
Apr 06, 2021 1.130 1.140 1.100 1.120 7,651,651 -0.01(-0.88%)
Apr 05, 2021 1.120 1.140 1.080 1.130 19,807,295 +0.01(+0.89%)
Apr 01, 2021 1.170 1.170 1.120 1.120 21,830,100 -0.14(-11.11%)
Mar 31, 2021 1.250 1.280 1.230 1.260 16,058,460 +0.02(+1.61%)
Mar 30, 2021 1.230 1.240 1.220 1.240 5,579,698 +0.01(+0.81%)
Mar 29, 2021 1.240 1.250 1.220 1.230 2,785,421 +0.00(+0.00%)
Mar 26, 2021 1.230 1.230 1.200 1.230 6,535,100 +0.03(+2.50%)
Mar 25, 2021 1.210 1.230 1.180 1.200 16,729,017 +0.00(+0.00%)
Mar 24, 2021 1.310 1.310 1.200 1.200 9,814,143 -0.09(-6.98%)
Mar 23, 2021 1.300 1.320 1.290 1.290 5,232,340 -0.04(-3.01%)
Mar 22, 2021 1.330 1.330 1.280 1.330 11,099,524 +0.02(+1.53%)
Mar 19, 2021 1.310 1.335 1.210 1.310 38,923,300 +0.04(+3.15%)
Mar 18, 2021 1.350 1.360 1.250 1.270 10,268,065 -11.58(-90.12%)
Mar 17, 2021 12.59 13.09 12.47 12.85 2,950,739 +0.07(+0.55%)
Mar 16, 2021 12.58 13.21 12.51 12.78 2,548,822 +0.17(+1.35%)
Mar 15, 2021 11.26 12.70 11.15 12.61 3,980,716 +1.37(+12.19%)
Mar 12, 2021 11.12 11.34 11.01 11.24 910,300 +0.17(+1.54%)
Mar 11, 2021 11.01 11.28 10.90 11.07 808,102 +0.26(+2.41%)
Mar 10, 2021 10.51 10.94 10.48 10.81 929,908 +0.44(+4.24%)
Mar 09, 2021 10.22 10.54 10.18 10.37 1,188,128 -0.01(-0.10%)
Mar 08, 2021 10.60 10.85 10.28 10.38 1,633,428 -0.46(-4.24%)
Mar 05, 2021 10.97 10.97 10.69 10.84 927,500 -0.19(-1.72%)
Mar 04, 2021 11.03 11.42 10.94 11.03 1,285,740 +0.31(+2.89%)
Mar 03, 2021 10.54 10.85 10.17 10.72 1,509,067 -0.03(-0.28%)
Mar 02, 2021 10.42 10.87 10.31 10.75 833,347 +0.13(+1.22%)
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.