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

5.860 USD -0.180 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 6.190 6.218 5.845 5.860 3,503,355 -0.18(-2.98%)
Jun 17, 2021 6.120 6.205 6.030 6.040 792,544 -0.04(-0.66%)
Jun 16, 2021 6.170 6.250 6.070 6.080 751,274 -0.07(-1.14%)
Jun 15, 2021 6.210 6.230 6.090 6.150 536,423 +0.00(+0.00%)
Jun 14, 2021 6.090 6.210 6.071 6.150 870,015 +0.18(+3.02%)
Jun 11, 2021 6.060 6.060 5.915 5.970 546,931 -0.05(-0.83%)
Jun 10, 2021 6.010 6.080 5.950 6.020 396,724 +0.02(+0.33%)
Jun 09, 2021 6.050 6.080 5.980 6.000 385,348 -0.01(-0.17%)
Jun 08, 2021 6.060 6.080 6.010 6.010 364,611 -0.05(-0.83%)
Jun 07, 2021 6.140 6.170 6.050 6.060 718,344 -0.09(-1.46%)
Jun 04, 2021 6.100 6.155 6.020 6.150 1,094,195 +0.28(+4.77%)
Jun 03, 2021 6.050 6.120 5.755 5.870 840,312 -0.27(-4.40%)
Jun 02, 2021 5.980 6.150 5.975 6.140 572,885 +0.19(+3.19%)
Jun 01, 2021 5.990 6.040 5.950 5.950 401,086 -0.01(-0.17%)
May 28, 2021 5.800 5.960 5.790 5.960 997,610 +0.34(+6.05%)
May 27, 2021 5.680 5.730 5.605 5.620 1,115,867 -0.03(-0.53%)
May 26, 2021 5.620 5.690 5.590 5.650 681,456 +0.07(+1.25%)
May 25, 2021 5.700 5.715 5.575 5.580 624,059 -0.04(-0.71%)
May 24, 2021 5.540 5.640 5.540 5.620 571,167 +0.10(+1.81%)
May 21, 2021 5.600 5.610 5.480 5.520 405,640 -0.06(-1.08%)
May 20, 2021 5.550 5.600 5.520 5.580 409,404 +0.04(+0.72%)
May 19, 2021 5.500 5.610 5.500 5.540 417,731 +0.00(+0.00%)
May 18, 2021 5.480 5.580 5.450 5.540 367,845 +0.09(+1.65%)
May 17, 2021 5.380 5.490 5.370 5.450 512,429 +0.02(+0.37%)
May 14, 2021 5.390 5.440 5.370 5.430 573,950 +0.11(+2.07%)
May 13, 2021 5.280 5.460 5.240 5.320 1,147,718 +0.12(+2.31%)
May 12, 2021 5.500 5.510 5.200 5.200 840,506 -0.34(-6.14%)
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%)
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.