ELP - Companhia Paranaense de Energia - COPEL

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20177.157.277.207.257.2556,151
Nov 17, 20177.167.267.097.207.20374,900
Nov 16, 20177.227.317.127.237.23316,800
Nov 15, 20177.057.277.057.127.12376,700
Nov 14, 20177.167.166.997.067.06721,700
Nov 13, 20177.327.327.157.267.26302,000
Nov 10, 20177.347.427.277.307.30491,500
Nov 09, 20177.377.427.337.377.37418,900
Nov 08, 20177.457.487.277.427.42472,900
Nov 07, 20177.507.517.327.337.33488,400
Nov 06, 20177.517.647.467.617.611,441,400
Nov 03, 20177.607.697.407.427.421,115,900
Nov 02, 20177.647.647.367.517.51459,800
Nov 01, 20177.697.807.587.617.61711,100
Oct 31, 20177.837.857.677.697.69496,000
Oct 30, 20178.058.107.847.907.90646,400
Oct 27, 20178.178.238.098.198.19478,200
Oct 26, 20178.318.328.118.128.12532,700
Oct 25, 20178.318.318.078.268.26507,200
Oct 24, 20178.318.328.188.258.25412,100
Oct 23, 20178.588.648.308.328.32431,700
Oct 20, 20178.778.788.668.698.69332,700
Oct 19, 20178.538.778.458.778.77571,400
Oct 18, 20178.628.678.538.598.59497,400
Oct 17, 20178.818.818.518.638.63594,300
Oct 16, 20178.979.028.808.868.86437,200
Oct 13, 20179.319.318.959.019.01518,300
Oct 12, 20179.159.209.109.159.15155,900
Oct 11, 20179.299.329.149.189.18456,800
Oct 10, 20179.119.289.039.269.26766,500
Oct 09, 20179.049.048.938.998.99428,700
Oct 06, 20179.069.168.949.149.14395,000
Oct 05, 20179.389.419.169.189.18347,400
Oct 04, 20179.209.279.149.179.17355,100
Oct 03, 20179.129.289.109.199.19300,400
Oct 02, 20178.859.098.849.049.04340,400
Sep 29, 20178.968.968.738.868.86391,300
Sep 28, 20178.638.818.538.788.78392,700
Sep 27, 20179.029.068.548.678.67419,800
Sep 26, 20179.089.199.009.039.03284,500
Sep 25, 20179.249.299.039.089.08431,700
Sep 22, 20179.359.519.289.299.29474,600
Sep 21, 20179.429.479.329.349.34259,400
Sep 20, 20179.439.549.269.379.37455,400
Sep 19, 20179.479.499.249.299.29459,500
Sep 18, 20179.479.619.399.449.44252,100
Sep 15, 20179.449.519.379.469.46499,700
Sep 14, 20179.409.469.339.449.44179,600
Sep 13, 20179.379.509.299.449.44373,300
Sep 12, 20179.429.669.399.409.40404,200
Sep 11, 20179.519.699.439.459.45507,500
Sep 08, 20179.479.509.259.379.37475,000
Sep 07, 20179.439.619.419.459.45303,400
Sep 06, 20179.369.559.359.419.41619,100
Sep 05, 20179.509.549.159.229.22390,100
Sep 01, 20179.269.309.169.229.22282,500
Aug 31, 20179.259.259.069.129.12326,000
Aug 30, 20179.129.249.099.219.21310,300
Aug 29, 20179.189.319.119.159.15484,500
Aug 28, 20179.469.469.299.359.35455,200
Aug 25, 20179.509.599.409.419.41409,800
Aug 24, 20179.499.599.419.539.53399,300
Aug 23, 20179.259.599.219.499.49535,500
Aug 22, 20179.489.509.329.369.36877,000
Aug 21, 20179.189.269.079.119.11425,800
Aug 18, 20178.839.148.789.079.07778,600
Aug 17, 20178.969.078.748.758.75415,600
Aug 16, 20178.779.068.748.978.97506,100
Aug 15, 20178.969.018.738.738.73463,900
Aug 14, 20178.479.428.449.109.102,257,100
Aug 11, 20178.138.438.138.328.32703,800
Aug 10, 20178.118.127.927.927.92583,900
Aug 09, 20178.328.398.188.238.23296,300
Aug 08, 20178.448.508.338.428.42401,100
Aug 07, 20178.288.508.208.488.48261,300
Aug 04, 20178.338.368.278.288.28285,700
Aug 03, 20178.398.418.328.338.33226,500
Aug 02, 20178.258.428.218.408.40627,600
Aug 01, 20178.278.358.238.288.28317,900
Jul 31, 20178.258.298.208.288.28290,900
Jul 28, 20178.208.258.148.258.25365,700
Jul 27, 20178.538.558.228.298.29319,600
Jul 26, 20178.448.558.328.548.54360,800
Jul 25, 20178.408.488.358.448.44311,700
Jul 24, 20178.408.448.308.388.38337,700
Jul 21, 20178.478.508.388.388.38412,300
Jul 20, 20178.448.508.378.458.45289,600
Jul 19, 20178.358.398.278.368.36578,000
Jul 18, 20178.288.378.218.308.30187,800
Jul 17, 20178.258.318.198.268.26353,400
Jul 14, 20178.188.278.168.218.21501,900
Jul 13, 20178.138.178.058.068.06365,500
Jul 12, 20178.038.167.948.158.15488,600
Jul 11, 20177.877.957.727.917.91615,800
Jul 10, 20177.737.947.737.907.90460,800
Jul 07, 20177.807.817.617.617.61585,300
Jul 06, 20177.577.717.537.707.70938,500
Jul 05, 20177.387.457.277.417.41410,100
Jul 03, 20177.557.577.437.457.45397,300
Jun 30, 20177.367.437.317.347.34468,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...