UK markets closed

Companhia Paranaense de Energia - COPEL (ELP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.72-0.16 (-2.03%)
At close: 04:00PM EDT
7.59 -0.13 (-1.68%)
After hours: 05:29PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.867.897.637.727.72742,002
27 Mar 20247.807.907.767.887.88200,500
26 Mar 20247.867.887.737.787.78392,600
25 Mar 20248.008.057.877.917.91304,800
22 Mar 20248.058.147.968.018.01302,500
21 Mar 20247.998.127.928.048.04460,600
20 Mar 20247.838.007.838.008.00213,000
19 Mar 20247.687.847.687.817.81265,800
18 Mar 20247.857.897.707.717.71220,200
15 Mar 20247.937.987.787.827.82552,700
14 Mar 20247.987.987.907.927.92174,800
13 Mar 20248.078.147.947.977.97269,400
12 Mar 20248.048.117.978.098.09271,900
11 Mar 20248.158.168.048.068.06237,900
08 Mar 20248.118.208.088.158.15228,200
07 Mar 20248.208.228.088.228.22212,600
06 Mar 20248.258.308.168.208.20347,500
05 Mar 20248.178.258.118.158.15400,900
04 Mar 20248.098.158.078.148.14204,100
01 Mar 20248.158.208.078.108.10497,100
29 Feb 20248.208.268.168.258.25259,200
28 Feb 20248.218.298.198.268.26466,200
27 Feb 20248.248.348.248.348.34322,200
26 Feb 20248.198.258.118.128.12407,200
23 Feb 20248.208.218.118.138.13218,900
22 Feb 20248.288.308.218.268.26244,600
21 Feb 20248.348.348.198.258.25359,200
20 Feb 20248.388.518.378.448.44453,200
16 Feb 20248.188.268.158.208.20434,400
15 Feb 20248.238.308.158.178.17297,500
14 Feb 20247.918.187.908.168.16799,500
13 Feb 20248.078.077.887.907.90264,800
12 Feb 20248.198.208.038.198.19216,900
09 Feb 20248.068.228.048.208.20267,800
08 Feb 20248.118.138.028.028.02217,300
07 Feb 20248.158.278.148.238.23185,300
06 Feb 20248.178.248.138.238.23209,700
05 Feb 20248.038.117.888.058.05346,400
02 Feb 20248.098.138.018.098.09282,000
01 Feb 20248.158.298.118.298.29304,600
31 Jan 20248.118.268.118.138.13670,900
30 Jan 20247.998.017.927.977.973,015,900
29 Jan 20248.078.168.028.058.05378,600
26 Jan 20248.188.198.088.198.19580,500
25 Jan 20248.098.178.078.178.17286,300
24 Jan 20248.168.187.998.088.08994,100
23 Jan 20247.998.057.888.028.02584,600
22 Jan 20248.078.097.847.897.89637,400
19 Jan 20248.048.108.008.108.10419,300
18 Jan 20248.118.147.988.078.07454,500
17 Jan 20248.178.298.168.228.22610,500
16 Jan 20248.278.298.138.208.20557,900
12 Jan 20248.368.428.298.358.35425,500
11 Jan 20248.418.438.298.358.35480,400
10 Jan 20248.278.308.198.278.27762,100
09 Jan 20248.238.398.188.328.321,029,600
08 Jan 20248.248.298.188.298.29617,500
05 Jan 20248.228.348.138.328.32622,900
04 Jan 20248.058.178.038.148.14497,100
03 Jan 20248.198.368.198.268.26687,000
02 Jan 20248.528.528.268.298.291,075,800
29 Dec 20238.718.918.328.488.482,517,700
28 Dec 202310.5510.5510.4010.4910.49451,400
27 Dec 202310.5210.6410.4810.5510.55393,900
26 Dec 202310.2510.5410.2510.5210.52567,200
22 Dec 202310.1610.3310.1610.2310.23335,300
21 Dec 202310.0810.1710.0610.1610.16380,600
20 Dec 202310.1410.159.929.939.93458,700
19 Dec 202310.0510.1910.0110.1510.15696,800
18 Dec 20239.829.979.779.939.93716,700
15 Dec 20239.949.949.769.819.811,509,000
14 Dec 202310.0610.209.929.979.97813,200
13 Dec 20239.599.909.589.889.881,035,900
12 Dec 20239.559.579.469.549.54451,500
11 Dec 20239.559.589.489.589.58652,000
08 Dec 20239.609.719.559.609.60739,000
07 Dec 20239.629.639.519.619.61434,000
06 Dec 20239.609.629.499.599.59447,900
05 Dec 20239.289.519.259.509.50654,300
04 Dec 20239.419.419.159.259.25794,800
01 Dec 20239.459.569.389.519.51566,100
30 Nov 20239.459.649.359.609.60973,500
29 Nov 20239.549.619.459.539.53623,600
28 Nov 20239.599.779.559.619.61711,500
27 Nov 20239.569.619.419.589.58923,200
24 Nov 20239.459.519.389.519.51402,400
22 Nov 20239.509.519.329.449.44625,300
21 Nov 20239.439.489.309.409.40547,400
20 Nov 20239.389.559.379.559.55504,000
17 Nov 20239.459.629.409.439.431,001,800
16 Nov 20239.539.619.429.529.521,365,500
15 Nov 20239.449.599.409.509.50607,300
14 Nov 20239.169.409.169.409.40846,400
13 Nov 20238.979.088.909.089.081,206,300
10 Nov 20238.889.048.859.049.041,272,300
09 Nov 20238.738.868.658.798.791,027,400
08 Nov 20238.999.028.788.828.82776,500
07 Nov 20238.999.098.969.019.01461,300
06 Nov 20238.768.918.738.918.91739,800
03 Nov 20238.758.848.678.788.78481,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...