Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

5.210 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 5.290 5.290 5.205 5.210 617,389 -0.12(-2.25%)
Nov 24, 2021 5.390 5.390 5.285 5.330 819,885 -0.06(-1.11%)
Nov 23, 2021 5.280 5.400 5.200 5.390 909,401 +0.07(+1.32%)
Nov 22, 2021 5.410 5.455 5.300 5.320 744,714 -0.09(-1.66%)
Nov 19, 2021 5.420 5.480 5.360 5.410 519,497 +0.06(+1.12%)
Nov 18, 2021 5.370 5.350 5.300 5.350 781,891 -0.05(-0.93%)
Nov 17, 2021 5.410 5.435 5.340 5.400 909,016 -0.08(-1.46%)
Nov 16, 2021 5.540 5.560 5.440 5.480 700,677 -0.10(-1.79%)
Nov 15, 2021 5.620 5.620 5.550 5.580 592,037 -0.01(-0.18%)
Nov 12, 2021 5.590 5.620 5.540 5.590 1,421,126 -0.06(-1.06%)
Nov 11, 2021 5.650 5.740 5.605 5.650 718,437 +0.11(+1.99%)
Nov 10, 2021 5.590 5.475 5.540 1,617,318 +0.11(+2.03%)
Nov 09, 2021 5.330 5.470 5.330 5.430 1,068,258 +0.18(+3.43%)
Nov 08, 2021 5.300 5.351 5.195 5.250 751,706 -0.04(-0.76%)
Nov 05, 2021 5.240 5.320 5.230 5.290 640,171 +0.08(+1.54%)
Nov 04, 2021 5.200 5.275 5.135 5.210 712,921 -0.06(-1.14%)
Nov 03, 2021 5.070 5.300 5.060 5.270 859,827 +0.20(+3.94%)
Nov 02, 2021 5.140 5.145 5.010 5.070 782,074 -0.08(-1.55%)
Nov 01, 2021 5.100 5.160 5.065 5.150 790,753 +0.04(+0.78%)
Oct 29, 2021 5.200 5.220 5.090 5.110 828,066 -0.14(-2.67%)
Oct 28, 2021 5.250 5.290 5.180 5.250 974,826 -0.10(-1.87%)
Oct 27, 2021 5.350 5.395 5.270 5.350 771,671 +0.06(+1.13%)
Oct 26, 2021 5.330 5.290 804,814 -0.11(-2.04%)
Oct 25, 2021 5.360 5.410 5.290 5.400 616,249 +0.06(+1.12%)
Oct 22, 2021 5.360 5.375 5.140 5.340 1,710,748 -0.14(-2.55%)
Oct 21, 2021 5.670 5.670 5.350 5.480 1,437,868 -0.34(-5.84%)
Oct 20, 2021 5.800 5.850 5.740 5.820 1,071,627 +0.06(+1.04%)
Oct 19, 2021 5.850 5.930 5.725 5.760 679,520 -0.21(-3.52%)
Oct 18, 2021 5.830 5.970 5.751 5.970 897,910 +0.03(+0.51%)
Oct 15, 2021 5.780 5.950 5.760 5.940 6,732,563 +0.19(+3.30%)
Oct 14, 2021 5.730 5.780 5.690 5.750 960,218 +0.02(+0.35%)
Oct 13, 2021 5.640 5.745 5.585 5.730 953,340 +0.08(+1.42%)
Oct 12, 2021 5.610 5.680 5.575 5.650 982,916 +0.05(+0.89%)
Oct 11, 2021 5.790 5.820 5.570 5.600 2,998,470 -0.23(-3.95%)
Oct 08, 2021 5.750 5.870 5.675 5.830 1,251,035 +0.16(+2.82%)
Oct 07, 2021 5.760 5.785 5.629 5.670 1,495,846 -0.12(-2.07%)
Oct 06, 2021 5.710 5.790 5.615 5.790 1,330,354 -0.01(-0.17%)
Oct 05, 2021 5.865 5.880 5.765 5.800 578,750 -0.09(-1.53%)
Oct 04, 2021 6.050 6.070 5.860 5.890 605,350 -0.26(-4.23%)
Oct 01, 2021 6.100 6.180 6.040 6.150 1,394,320 -0.38(-5.82%)
Sep 30, 2021 6.580 6.655 6.490 6.530 1,210,581 +0.01(+0.15%)
Sep 29, 2021 6.460 6.625 6.445 6.520 965,576 +0.09(+1.40%)
Sep 28, 2021 6.510 6.520 6.380 6.430 647,734 -0.13(-1.98%)
Sep 27, 2021 6.630 6.740 6.501 6.560 513,701 -0.02(-0.30%)
Sep 24, 2021 6.560 6.630 6.500 6.580 1,010,204 -0.07(-1.05%)
Sep 23, 2021 6.620 6.680 6.541 6.650 695,429 +0.06(+0.91%)
Sep 22, 2021 6.500 6.690 6.450 6.590 578,569 +0.17(+2.65%)
Sep 21, 2021 6.390 6.510 6.310 6.420 534,646 +0.11(+1.74%)
Sep 20, 2021 6.230 6.425 6.230 6.310 1,099,862 +0.16(+2.60%)
Sep 17, 2021 6.150 6.190 5.990 6.150 1,248,090 -0.04(-0.65%)
Sep 16, 2021 6.300 6.315 6.160 6.190 721,417 -0.15(-2.37%)
Sep 15, 2021 6.470 6.470 6.250 6.340 565,785 -0.15(-2.31%)
Sep 14, 2021 6.540 6.570 6.450 6.490 794,682 +0.01(+0.15%)
Sep 13, 2021 6.540 6.540 6.445 6.480 1,235,348 +0.08(+1.25%)
Sep 10, 2021 6.490 6.570 6.370 6.400 726,475 +0.02(+0.31%)
Sep 09, 2021 6.160 6.470 6.090 6.380 1,236,369 +0.22(+3.57%)
Sep 08, 2021 6.490 6.505 6.140 6.160 798,093 -0.41(-6.24%)
Sep 07, 2021 6.560 6.670 6.500 6.570 702,161 +0.12(+1.86%)
Sep 03, 2021 6.490 6.550 6.400 6.450 443,318 -0.04(-0.62%)
Sep 02, 2021 6.500 6.635 6.460 6.490 448,627 -0.02(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.