New Zealand markets close in 39 minutes

Companhia Paranaense de Energia - COPEL (ELP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.22+0.11 (+1.80%)
At close: 04:00PM EST
6.25 +0.03 (+0.48%)
After hours: 06:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20226.216.266.176.226.22591,100
26 Jan 20226.166.246.086.116.11868,300
25 Jan 20225.946.115.926.096.091,559,300
24 Jan 20225.945.965.825.905.90669,400
21 Jan 20225.946.005.875.965.961,768,200
20 Jan 20225.875.975.875.885.88491,400
19 Jan 20225.705.845.705.815.81784,600
18 Jan 20225.625.675.535.545.54652,900
14 Jan 20225.485.595.485.575.57408,100
13 Jan 20225.465.585.455.515.51410,500
12 Jan 20225.365.465.365.435.43657,200
11 Jan 20225.235.365.225.345.34745,000
10 Jan 20225.245.275.175.235.23674,700
07 Jan 20225.225.305.205.265.26694,000
06 Jan 20225.285.315.205.205.20871,900
05 Jan 20225.475.485.295.295.29696,900
04 Jan 20225.455.555.445.455.45397,800
03 Jan 20225.575.575.445.515.51848,800
31 Dec 20215.555.645.555.635.631,410,600
31 Dec 20210.094 Dividend
30 Dec 20215.595.655.555.655.56799,400
29 Dec 20215.605.605.475.505.41372,400
28 Dec 20215.575.595.515.595.50355,400
27 Dec 20215.515.595.465.565.471,964,000
23 Dec 20215.415.445.345.445.35884,000
22 Dec 20215.325.425.305.425.33504,000
21 Dec 20215.355.375.305.335.241,009,200
20 Dec 20215.435.435.295.365.271,162,100
17 Dec 20215.415.545.405.475.383,759,500
16 Dec 20215.505.525.425.445.35585,900
15 Dec 20215.465.545.415.535.44664,600
14 Dec 20215.535.595.465.495.401,343,100
13 Dec 20215.565.645.505.525.431,456,400
10 Dec 20215.555.635.555.605.511,155,100
09 Dec 20215.605.605.505.565.47946,500
08 Dec 20215.485.615.485.585.491,162,600
07 Dec 20215.335.395.295.395.30932,200
06 Dec 20215.325.345.245.285.19659,300
03 Dec 20215.465.505.265.315.221,028,500
02 Dec 20215.425.495.345.425.331,259,600
01 Dec 20215.295.395.225.285.191,178,800
30 Nov 20215.345.405.215.285.191,561,000
29 Nov 20215.295.345.245.345.25634,000
26 Nov 20215.295.295.215.215.12617,400
24 Nov 20215.395.395.295.335.24819,900
23 Nov 20215.285.405.205.395.30909,400
22 Nov 20215.415.465.305.325.23744,700
19 Nov 20215.425.485.365.415.32519,500
18 Nov 20215.375.395.295.355.26781,900
17 Nov 20215.415.445.345.405.31909,000
16 Nov 20215.545.565.445.485.39750,400
15 Nov 20215.625.625.555.585.49592,000
12 Nov 20215.595.625.545.595.501,421,100
11 Nov 20215.655.745.615.655.56718,400
10 Nov 20215.595.625.485.545.451,617,300
09 Nov 20215.335.475.335.435.341,068,300
08 Nov 20215.305.355.205.255.16752,200
05 Nov 20215.245.325.235.295.20640,100
04 Nov 20215.205.285.145.215.12712,900
03 Nov 20215.075.305.065.275.18859,800
02 Nov 20215.145.155.015.074.99782,100
01 Nov 20215.105.165.075.155.06790,700
29 Oct 20215.205.225.095.115.02828,100
28 Oct 20215.255.295.185.255.16974,800
27 Oct 20215.355.405.275.355.26771,700
26 Oct 20215.335.355.255.295.20804,800
25 Oct 20215.365.415.295.405.31616,200
22 Oct 20215.365.385.145.345.251,710,700
21 Oct 20215.675.675.355.485.391,437,900
20 Oct 20215.805.855.745.825.721,071,600
19 Oct 20215.855.935.735.765.66679,500
18 Oct 20215.835.975.755.975.87898,300
15 Oct 20215.785.955.765.945.846,732,600
14 Oct 20215.735.785.695.755.65960,200
13 Oct 20215.645.755.595.735.63953,300
12 Oct 20215.615.685.585.655.56982,900
11 Oct 20215.795.825.575.605.512,998,500
08 Oct 20215.755.875.685.835.731,251,000
07 Oct 20215.765.795.635.675.581,495,700
06 Oct 20215.715.795.625.795.691,330,400
05 Oct 20215.875.885.775.805.70578,800
04 Oct 20216.056.075.865.895.79605,400
01 Oct 20216.106.186.046.156.051,394,100
01 Oct 20210.501 Dividend
30 Sep 20216.586.666.496.535.931,209,400
29 Sep 20216.466.636.456.525.92965,600
28 Sep 20216.516.526.386.435.84648,200
27 Sep 20216.636.746.506.565.96513,600
24 Sep 20216.566.636.506.585.971,010,200
23 Sep 20216.626.686.546.656.04695,400
22 Sep 20216.506.696.456.595.98578,600
21 Sep 20216.396.516.316.425.83534,600
20 Sep 20216.236.436.236.315.731,099,900
17 Sep 20216.156.195.996.155.581,248,100
16 Sep 20216.306.326.166.195.62721,400
15 Sep 20216.476.476.256.345.76565,800
14 Sep 20216.546.576.456.495.89794,500
13 Sep 20216.546.546.456.485.881,235,300
10 Sep 20216.496.576.376.405.81726,500
09 Sep 20216.166.476.096.385.791,236,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...