Advertisement
U.S. markets open in 3 hours 1 minute

Companhia Paranaense de Energia - COPEL (ELP)

NYSE - NYSE Delayed Price. Currency in USD
7.88+0.10 (+1.29%)
At close: 04:00PM EDT
8.06 +0.18 (+2.28%)
After hours: 05:51PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20247.807.907.767.887.88200,500
Mar 26, 20247.867.887.737.787.78392,600
Mar 25, 20248.008.057.877.917.91304,800
Mar 22, 20248.058.147.968.018.01302,500
Mar 21, 20247.998.127.928.048.04460,600
Mar 20, 20247.838.007.838.008.00213,000
Mar 19, 20247.687.847.687.817.81265,800
Mar 18, 20247.857.897.707.717.71220,200
Mar 15, 20247.937.987.787.827.82552,700
Mar 14, 20247.987.987.907.927.92174,800
Mar 13, 20248.078.147.947.977.97269,400
Mar 12, 20248.048.117.978.098.09271,900
Mar 11, 20248.158.168.048.068.06237,900
Mar 08, 20248.118.208.088.158.15228,200
Mar 07, 20248.208.228.088.228.22212,600
Mar 06, 20248.258.308.168.208.20347,500
Mar 05, 20248.178.258.118.158.15400,900
Mar 04, 20248.098.158.078.148.14204,100
Mar 01, 20248.158.208.078.108.10497,100
Feb 29, 20248.208.268.168.258.25259,200
Feb 28, 20248.218.298.198.268.26466,200
Feb 27, 20248.248.348.248.348.34322,200
Feb 26, 20248.198.258.118.128.12407,200
Feb 23, 20248.208.218.118.138.13218,900
Feb 22, 20248.288.308.218.268.26244,600
Feb 21, 20248.348.348.198.258.25359,200
Feb 20, 20248.388.518.378.448.44453,200
Feb 16, 20248.188.268.158.208.20434,400
Feb 15, 20248.238.308.158.178.17297,500
Feb 14, 20247.918.187.908.168.16799,500
Feb 13, 20248.078.077.887.907.90264,800
Feb 12, 20248.198.208.038.198.19216,900
Feb 09, 20248.068.228.048.208.20267,800
Feb 08, 20248.118.138.028.028.02217,300
Feb 07, 20248.158.278.148.238.23185,300
Feb 06, 20248.178.248.138.238.23209,700
Feb 05, 20248.038.117.888.058.05346,400
Feb 02, 20248.098.138.018.098.09282,000
Feb 01, 20248.158.298.118.298.29304,600
Jan 31, 20248.118.268.118.138.13670,900
Jan 30, 20247.998.017.927.977.973,015,900
Jan 29, 20248.078.168.028.058.05378,600
Jan 26, 20248.188.198.088.198.19580,500
Jan 25, 20248.098.178.078.178.17286,300
Jan 24, 20248.168.187.998.088.08994,100
Jan 23, 20247.998.057.888.028.02584,600
Jan 22, 20248.078.097.847.897.89637,400
Jan 19, 20248.048.108.008.108.10419,300
Jan 18, 20248.118.147.988.078.07454,500
Jan 17, 20248.178.298.168.228.22610,500
Jan 16, 20248.278.298.138.208.20557,900
Jan 12, 20248.368.428.298.358.35425,500
Jan 11, 20248.418.438.298.358.35480,400
Jan 10, 20248.278.308.198.278.27762,100
Jan 09, 20248.238.398.188.328.321,029,600
Jan 08, 20248.248.298.188.298.29617,500
Jan 05, 20248.228.348.138.328.32622,900
Jan 04, 20248.058.178.038.148.14497,100
Jan 03, 20248.198.368.198.268.26687,000
Jan 02, 20248.528.528.268.298.291,075,800
Dec 29, 20238.718.918.328.488.482,517,700
Dec 28, 202310.5510.5510.4010.4910.49451,400
Dec 27, 202310.5210.6410.4810.5510.55393,900
Dec 26, 202310.2510.5410.2510.5210.52567,200
Dec 22, 202310.1610.3310.1610.2310.23335,300
Dec 21, 202310.0810.1710.0610.1610.16380,600
Dec 20, 202310.1410.159.929.939.93458,700
Dec 19, 202310.0510.1910.0110.1510.15696,800
Dec 18, 20239.829.979.779.939.93716,700
Dec 15, 20239.949.949.769.819.811,509,000
Dec 14, 202310.0610.209.929.979.97813,200
Dec 13, 20239.599.909.589.889.881,035,900
Dec 12, 20239.559.579.469.549.54451,500
Dec 11, 20239.559.589.489.589.58652,000
Dec 08, 20239.609.719.559.609.60739,000
Dec 07, 20239.629.639.519.619.61434,000
Dec 06, 20239.609.629.499.599.59447,900
Dec 05, 20239.289.519.259.509.50654,300
Dec 04, 20239.419.419.159.259.25794,800
Dec 01, 20239.459.569.389.519.51566,100
Nov 30, 20239.459.649.359.609.60973,500
Nov 29, 20239.549.619.459.539.53623,600
Nov 28, 20239.599.779.559.619.61711,500
Nov 27, 20239.569.619.419.589.58923,200
Nov 24, 20239.459.519.389.519.51402,400
Nov 22, 20239.509.519.329.449.44625,300
Nov 21, 20239.439.489.309.409.40547,400
Nov 20, 20239.389.559.379.559.55504,000
Nov 17, 20239.459.629.409.439.431,001,800
Nov 16, 20239.539.619.429.529.521,365,500
Nov 15, 20239.449.599.409.509.50607,300
Nov 14, 20239.169.409.169.409.40846,400
Nov 13, 20238.979.088.909.089.081,206,300
Nov 10, 20238.889.048.859.049.041,272,300
Nov 09, 20238.738.868.658.798.791,027,400
Nov 08, 20238.999.028.788.828.82776,500
Nov 07, 20238.999.098.969.019.01461,300
Nov 06, 20238.768.918.738.918.91739,800
Nov 03, 20238.758.848.678.788.78481,800
Nov 02, 20238.528.638.528.588.58781,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...