Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Companhia Paranaense de Energia - COPEL (ELP)

Compare
7.61
+0.17
+(2.28%)
At close: 4:00:02 PM EDT
7.61
0.00
(0.00%)
After hours: 6:20:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.407.617.397.617.61306,534
Apr 16, 20257.407.507.367.447.44163,800
Apr 15, 20257.477.527.417.437.43300,400
Apr 14, 20257.357.507.337.497.49275,800
Apr 11, 20257.217.337.137.307.30355,000
Apr 10, 20257.207.257.067.207.20283,500
Apr 9, 20256.927.326.837.317.31573,000
Apr 8, 20257.327.326.957.017.01289,900
Apr 7, 20257.127.377.067.167.16318,900
Apr 4, 20257.397.417.247.287.28159,400
Apr 3, 20257.647.817.647.717.71145,600
Apr 2, 20257.457.507.367.417.41141,700
Apr 1, 20257.327.487.317.437.43350,000
Mar 31, 20257.297.387.297.317.31176,100
Mar 28, 20257.257.337.237.317.31132,000
Mar 27, 20257.357.477.307.367.36342,900
Mar 26, 20257.327.417.307.387.38123,700
Mar 25, 20257.337.457.327.357.35112,200
Mar 24, 20257.337.407.237.287.28175,300
Mar 21, 20257.327.397.287.307.30474,900
Mar 20, 20257.517.517.367.407.40128,600
Mar 19, 20257.427.577.427.547.54224,400
Mar 18, 20257.337.417.297.377.37117,300
Mar 17, 20257.227.387.197.357.35281,300
Mar 14, 20257.037.277.027.257.25190,000
Mar 13, 20256.747.006.746.956.95128,900
Mar 12, 20256.786.896.786.866.86126,300
Mar 11, 20256.696.796.666.746.74118,200
Mar 10, 20256.786.886.686.716.71113,400
Mar 7, 20256.756.876.736.846.84162,900
Mar 6, 20256.826.856.716.736.73224,800
Mar 5, 20256.676.826.606.806.80355,700
Mar 4, 20256.576.666.516.656.65289,600
Mar 3, 20256.756.776.556.616.61214,900
Feb 28, 20256.786.846.616.666.66602,500
Feb 27, 20256.957.036.946.946.94277,300
Feb 26, 20257.107.137.007.007.00328,500
Feb 25, 20257.097.197.087.107.10793,500
Feb 24, 20257.197.196.946.956.95675,100
Feb 21, 20257.117.167.057.107.10223,900
Feb 20, 20257.127.167.077.137.13175,600
Feb 19, 20257.097.167.057.087.08120,700
Feb 18, 20257.197.247.137.177.17149,800
Feb 14, 20257.087.317.087.267.26469,400
Feb 13, 20256.926.966.866.936.93311,300
Feb 12, 20256.906.986.856.916.91210,000
Feb 11, 20257.037.076.937.017.01284,800
Feb 10, 20256.746.796.656.786.78177,200
Feb 7, 20256.796.846.686.696.69252,100
Feb 6, 20256.766.846.726.816.81234,700
Feb 5, 20256.716.836.716.746.74237,300
Feb 4, 20256.716.836.696.806.80192,000
Feb 3, 20256.656.796.656.796.79463,700
Jan 31, 20256.736.786.656.666.66221,200
Jan 30, 20256.596.766.596.726.72317,900
Jan 29, 20256.546.586.486.526.52239,700
Jan 28, 20256.446.536.416.506.50266,000
Jan 27, 20256.366.456.316.456.45149,400
Jan 24, 20256.266.296.216.256.25134,700
Jan 23, 20256.256.276.156.216.21213,000
Jan 22, 20256.296.406.246.356.35267,200
Jan 21, 20256.076.186.076.146.14345,900
Jan 17, 20255.966.175.966.046.04175,900
Jan 16, 20256.036.055.925.955.95136,600
Jan 15, 20256.026.095.936.076.07159,400
Jan 14, 20255.805.895.795.875.87178,400
Jan 13, 20255.825.895.805.855.85335,100
Jan 10, 20255.785.845.725.785.78228,900
Jan 8, 20255.905.975.895.935.93185,700
Jan 7, 20255.976.085.966.016.01354,000
Jan 6, 20255.955.985.885.935.93184,800
Jan 3, 20255.855.875.785.795.79170,700
Jan 2, 20255.785.935.775.915.91194,200
Dec 31, 20245.915.955.915.935.93109,700
Dec 30, 20245.935.945.835.945.94208,500
Dec 27, 20245.945.985.915.955.95198,100
Dec 26, 20245.905.935.875.935.93156,000
Dec 24, 20245.875.915.875.895.8991,800
Dec 23, 20246.026.035.835.865.86375,100
Dec 20, 20246.036.165.996.136.13732,200
Dec 19, 20245.886.075.866.006.00414,200
Dec 18, 20246.016.035.725.765.76496,600
Dec 17, 20245.956.155.946.096.09433,600
Dec 16, 20246.006.085.935.935.93232,000
Dec 13, 2024 0.144 Dividend
Dec 13, 20246.076.166.066.086.08359,700
Dec 12, 20246.396.396.116.166.02437,900
Dec 11, 20246.366.646.316.546.39472,600
Dec 10, 20246.416.426.336.386.23296,400
Dec 9, 20246.366.376.256.286.13290,900
Dec 6, 20246.386.396.246.326.17380,900
Dec 5, 20246.576.596.426.436.28286,100
Dec 4, 20246.466.486.416.426.27237,300
Dec 3, 20246.436.496.406.466.31186,200
Dec 2, 20246.416.466.376.386.23320,100
Nov 29, 20246.316.556.286.476.32479,500
Nov 27, 20246.916.946.616.646.48436,200
Nov 26, 20247.037.106.957.016.85499,000
Nov 25, 20246.516.666.506.626.47310,300
Nov 22, 20246.396.476.376.446.29260,900
Nov 21, 20246.486.526.426.436.28357,800
Nov 20, 20246.626.686.626.656.49246,100
Nov 19, 20246.586.646.566.616.46228,500
Nov 18, 20246.566.636.566.596.44194,800
Nov 15, 20246.566.616.526.556.40213,900
Nov 14, 20246.566.666.526.586.43357,800
Nov 13, 20246.436.476.366.466.31412,900
Nov 12, 20246.506.536.436.486.33600,500
Nov 11, 20246.436.556.436.526.37236,900
Nov 8, 20246.506.566.446.536.38191,800
Nov 7, 20246.866.866.586.656.49286,800
Nov 6, 20246.516.736.506.706.54450,400
Nov 5, 20246.636.696.576.666.50171,200
Nov 4, 20246.686.756.656.696.53248,000
Nov 1, 20246.686.696.456.466.31134,200
Oct 31, 20246.796.846.716.716.55147,900
Oct 30, 20246.856.866.766.826.66431,000
Oct 29, 20246.836.946.836.866.70284,800
Oct 28, 20246.876.906.806.806.64230,700
Oct 25, 20246.846.866.766.806.64513,600
Oct 24, 20246.866.896.756.896.73216,300
Oct 23, 20246.886.906.766.886.72251,300
Oct 22, 20246.926.966.876.946.78211,500
Oct 21, 20246.897.016.887.016.85264,400
Oct 18, 20246.987.016.816.816.65886,500
Oct 17, 20246.997.026.957.006.84208,800
Oct 16, 20247.087.137.027.086.91276,600
Oct 15, 20247.187.187.087.116.94121,900
Oct 14, 20247.127.257.107.237.06199,300
Oct 11, 20247.137.137.047.086.91151,600
Oct 10, 20247.197.257.197.207.03141,600
Oct 9, 20247.207.287.167.166.99176,700
Oct 8, 20247.277.357.267.317.14153,300
Oct 7, 20247.337.417.307.337.16158,300
Oct 4, 20247.277.327.217.287.11376,400
Oct 3, 20247.317.317.187.257.08408,100
Oct 2, 2024 0.121 Dividend
Oct 2, 20247.447.507.407.417.24316,800
Oct 1, 20247.417.517.377.407.11315,100
Sep 30, 20247.447.487.357.447.15952,800
Sep 27, 20247.547.597.447.457.16221,800
Sep 26, 20247.447.547.427.527.22234,500
Sep 25, 20247.507.507.357.357.06306,300
Sep 24, 20247.567.617.457.497.20645,800
Sep 23, 20247.467.507.407.417.12650,800
Sep 20, 20247.757.787.267.297.001,651,700
Sep 19, 20247.947.947.847.857.54144,900
Sep 18, 20247.898.017.827.917.60139,400
Sep 17, 20247.847.887.807.887.5785,000
Sep 16, 20247.907.957.847.867.55345,400
Sep 13, 20247.737.857.737.847.53162,800
Sep 12, 20247.547.627.507.607.30115,800
Sep 11, 20247.677.717.597.657.35134,200
Sep 10, 20247.737.737.657.717.41107,800
Sep 9, 20247.747.797.677.787.4784,900
Sep 6, 20247.947.957.727.737.43123,600
Sep 5, 20247.787.847.647.847.53156,200
Sep 4, 20247.587.777.557.767.45186,400
Sep 3, 20247.597.597.477.537.2391,900
Aug 30, 20247.337.517.317.457.16170,700
Aug 29, 20247.437.477.287.477.18148,100
Aug 28, 20247.557.627.547.577.27160,400
Aug 27, 20247.697.697.587.617.31158,000
Aug 26, 20247.797.827.687.697.3995,500
Aug 23, 20247.697.907.657.897.5878,800
Aug 22, 20247.677.717.577.617.31706,800
Aug 21, 20247.797.817.717.777.4666,100
Aug 20, 20247.757.787.677.757.4589,500
Aug 19, 20247.677.847.647.827.5174,800
Aug 16, 20247.697.697.577.647.34117,600
Aug 15, 20247.667.697.547.557.25199,500
Aug 14, 20247.697.787.677.737.43120,000
Aug 13, 20247.587.657.567.657.3559,000
Aug 12, 20247.517.537.407.527.22135,500
Aug 9, 20247.387.487.277.477.18184,000
Aug 8, 20247.187.297.107.216.9370,300
Aug 7, 20247.307.327.137.136.85114,700
Aug 6, 20247.107.217.107.146.86133,900
Aug 5, 20246.817.006.786.936.66100,600
Aug 2, 20247.187.267.057.056.77239,000
Aug 1, 20247.137.267.077.096.81122,300
Jul 31, 20247.197.217.077.096.81119,700
Jul 30, 20247.147.227.117.206.9280,900
Jul 29, 20247.127.217.077.166.8879,800
Jul 26, 20247.097.177.067.136.8595,500
Jul 25, 20247.147.167.087.126.8486,400
Jul 24, 20247.187.237.117.116.83100,400
Jul 23, 20247.387.407.277.286.99202,600
Jul 22, 20247.337.467.307.407.11148,900
Jul 19, 20247.377.377.167.246.96266,800
Jul 18, 20247.407.437.237.256.96109,800
Jul 17, 20247.547.557.487.497.20107,500
Jul 16, 20247.517.617.497.617.3184,900
Jul 15, 20247.487.487.417.457.16120,500
Jul 12, 20247.527.607.517.557.25138,500
Jul 11, 20247.527.587.477.557.25144,600
Jul 10, 20247.507.517.357.407.11730,300
Jul 9, 20247.237.397.237.397.10170,500
Jul 8, 20247.087.277.087.166.88138,700
Jul 5, 20247.107.157.027.096.81150,700
Jul 3, 20246.826.936.786.936.66112,200
Jul 2, 20246.646.706.526.666.40170,000
Jul 1, 20246.676.746.636.666.40204,600
Jun 28, 20246.826.836.666.696.43180,500
Jun 27, 20246.726.916.726.916.64178,500
Jun 26, 20246.586.756.556.746.47205,100
Jun 25, 20246.836.846.736.746.47202,700
Jun 24, 20246.886.966.816.856.58136,600
Jun 21, 20246.676.816.666.776.50272,600
Jun 20, 20246.776.806.576.616.35237,300
Jun 18, 20246.706.816.706.716.45161,100
Jun 17, 20246.866.876.786.786.51109,000
Jun 14, 20246.856.966.786.916.64144,800
Jun 13, 20246.816.976.806.896.62152,000
Jun 12, 20246.936.936.696.816.54587,200
Jun 11, 20246.917.016.916.966.69117,900
Jun 10, 20246.816.926.796.926.65162,600
Jun 7, 20247.047.116.946.956.68115,800
Jun 6, 20247.157.277.137.166.88140,800
Jun 5, 20247.127.187.057.126.84125,000
Jun 4, 20247.097.187.087.136.85139,100
Jun 3, 20246.937.156.877.126.84272,800
May 31, 20247.077.086.816.946.67475,600
May 30, 20247.127.267.127.196.91109,100
May 29, 20247.087.137.007.086.80193,800
May 28, 20247.377.407.217.216.93147,000
May 24, 20247.317.317.197.216.93128,000
May 23, 20247.357.377.257.256.96329,000
May 22, 20247.417.527.357.397.10297,600
May 21, 20247.457.597.457.577.27812,600
May 20, 20247.447.547.397.477.18129,800
May 17, 20247.547.557.477.537.23107,900
May 16, 20247.537.607.497.547.24108,000
May 15, 20247.427.567.297.497.20255,400
May 14, 20247.207.397.207.387.09175,000
May 13, 20247.147.197.117.116.83128,700
May 10, 20247.217.217.007.076.79238,600
May 9, 20247.337.337.007.156.87348,900
May 8, 20247.447.597.447.567.26210,700
May 7, 20247.617.617.497.517.21264,700
May 6, 20247.537.697.537.567.26197,100
May 3, 20247.527.627.527.537.23275,700
May 2, 2024 0.036 Dividend
May 2, 20247.237.367.237.337.04249,000
May 1, 20247.087.187.027.086.77148,100
Apr 30, 20247.107.106.967.046.73163,500
Apr 29, 20247.197.217.127.196.87279,700
Apr 26, 20247.047.187.047.146.82174,200
Apr 25, 20247.027.066.997.006.69156,900
Apr 24, 20247.167.167.057.076.76194,400
Apr 23, 20247.257.317.157.236.91167,600
Apr 22, 20247.207.367.147.347.02328,700
Apr 19, 20247.137.327.137.316.99550,300
Apr 18, 20247.107.126.987.086.77310,300

Related Tickers

CLSC4.SA Centrais Elétricas de Santa Catarina S.A.
81.69
+2.74%
 
DUK-PA Duke Energy Corporation
24.60
+0.29%
 
VIASP Via Renewables, Inc.
22.98
+0.37%
 
GNE Genie Energy Ltd.
15.03
-0.40%
 
GEPA4.SA Rio Paranapanema Energia S.A.
33.00
+3.12%
 
COCE5.SA Companhia Energética do Ceará - COELCE
25.00
0.00%
 
KEP Korea Electric Power Corporation
8.58
-0.12%
 
MAEOY Manila Electric Company
21.80
+33.33%
 
PCG.VI PG&E Corporation
15.30
+1.32%
 
EL.RO Societatea Energetica Electrica S.A.
12.28
0.00%