Companhia Paranaense de Energia (COPEL) Common Stockのデータ

Companhia Paranaense de Energia (COPEL) Common Stockの基本情報

名前 Companhia Paranaense de Energia (COPEL) Common Stock
ティッカー ELP
国 Brazil
上場年 nan
セクター Public Utilities

Companhia Paranaense de Energia (COPEL) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.47 12.13 12.38 12.2 523600.0 12.2
2021-02-12 12.48 12.3 12.42 12.31 513300.0 12.31
2021-02-11 12.72 12.51 12.61 12.59 528400.0 12.59
2021-02-10 12.48 12.27 12.43 12.39 489800.0 12.39
2021-02-09 12.53 12.29 12.37 12.46 575300.0 12.46
2021-02-08 12.93 12.56 12.62 12.66 774300.0 12.66
2021-02-05 12.79 12.35 12.36 12.72 1021400.0 12.72
2021-02-04 12.5 12.16 12.26 12.35 737600.0 12.35
2021-02-03 12.55 12.23 12.45 12.31 512000.0 12.31
2021-02-02 12.51 12.33 12.4 12.42 537600.0 12.42
2021-02-01 12.01 11.71 11.92 11.98 692200.0 11.98
2021-01-29 12.17 11.96 12.1 12.02 999800.0 12.02
2021-01-28 12.28 11.99 12.06 12.24 663300.0 12.24
2021-01-27 12.35 11.77 12.0 12.02 652600.0 12.02
2021-01-26 12.26 11.95 12.15 11.97 474600.0 11.97
2021-01-25 12.09 11.66 12.09 11.83 438200.0 11.83
2021-01-22 12.09 11.77 12.0 12.05 985700.0 12.05
2021-01-21 12.51 12.11 12.39 12.48 1198900.0 12.48
2021-01-20 12.28 12.07 12.25 12.19 610600.0 12.19
2021-01-19 12.37 12.01 12.35 12.15 418100.0 12.15
2021-01-15 12.81 12.47 12.62 12.49 544800.0 12.49
2021-01-14 13.04 12.49 12.59 12.89 560500.0 12.89
2021-01-13 12.55 12.31 12.53 12.33 495200.0 12.33
2021-01-12 12.7 12.26 12.32 12.62 863500.0 12.62
2021-01-11 13.3 12.49 13.25 12.64 841400.0 12.64
2021-01-08 13.7 13.35 13.54 13.59 805900.0 13.59
2021-01-07 13.6 13.05 13.53 13.11 976400.0 13.11
2021-01-06 14.08 13.2 13.3 13.76 1027400.0 13.76
2021-01-05 13.93 13.52 13.62 13.9 625900.0 13.9
2021-01-04 14.54 13.89 14.5 13.96 488000.0 13.96
2020-12-31 14.35 14.18 14.29 14.3 178600.0 14.3
2020-12-30 14.46 14.04 14.14 14.32 523700.0 14.32
2020-12-29 14.14 13.93 14.07 13.95 387400.0 13.95
2020-12-28 14.66 14.4 14.64 14.51 404400.0 13.91
2020-12-24 14.67 14.26 14.28 14.66 260400.0 14.05
2020-12-23 14.48 14.27 14.27 14.3 324700.0 13.7
2020-12-22 14.18 13.88 14.04 14.08 375600.0 13.49
2020-12-21 14.08 13.77 13.86 13.98 496600.0 13.4
2020-12-18 14.34 14.06 14.13 14.23 772900.0 13.64
2020-12-17 14.5 14.07 14.38 14.26 478100.0 13.67
2020-12-16 14.3 14.03 14.13 14.26 348400.0 13.67
2020-12-15 14.23 13.86 14.02 14.16 369400.0 13.57
2020-12-14 14.53 14.02 14.45 14.04 270100.0 13.45
2020-12-11 14.44 13.84 13.84 14.31 436100.0 13.71
2020-12-10 13.97 13.48 13.5 13.83 539000.0 13.25
2020-12-09 13.66 13.31 13.51 13.45 769300.0 12.89
2020-12-08 13.78 13.43 13.67 13.58 406600.0 13.01
2020-12-07 14.21 13.75 13.83 13.88 495500.0 13.3
2020-12-04 13.82 13.56 13.6 13.67 440200.0 13.1
2020-12-03 13.88 13.46 13.54 13.57 556300.0 13.0
2020-12-02 13.64 13.25 13.41 13.5 687900.0 12.94
2020-12-01 13.52 12.79 12.93 13.52 856000.0 12.96
2020-11-30 13.31 12.77 13.01 12.78 1144400.0 12.25
2020-11-27 12.99 12.75 12.75 12.93 426800.0 12.39
2020-11-25 13.07 12.77 12.82 13.01 829900.0 12.47
2020-11-24 12.67 12.31 12.34 12.67 746100.0 12.14
2020-11-23 12.56 12.22 12.55 12.32 442200.0 11.81
2020-11-20 12.65 12.35 12.61 12.45 451900.0 11.93
2020-11-19 12.99 12.7 12.72 12.84 494600.0 12.3
2020-11-18 13.12 12.7 13.11 12.75 683100.0 12.22
2020-11-17 13.05 12.6 12.6 12.98 947400.0 12.44
2020-11-16 12.83 12.58 12.8 12.73 611300.0 12.2
2020-11-13 12.53 12.22 12.33 12.49 829800.0 11.97
2020-11-12 12.46 11.88 12.26 12.03 542200.0 11.53
2020-11-11 12.68 12.18 12.43 12.32 912000.0 11.81
2020-11-10 13.01 12.65 12.66 12.92 717300.0 12.38
2020-11-09 13.19 12.72 13.16 12.85 832500.0 12.31
2020-11-06 12.68 11.95 12.01 12.6 1281600.0 12.07
2020-11-05 12.03 11.78 11.96 11.92 1869400.0 11.42
2020-11-04 11.82 11.48 11.53 11.51 1681900.0 11.03
2020-11-03 11.38 11.04 11.27 11.29 544400.0 10.82
2020-11-02 11.09 10.75 10.89 10.91 291600.0 10.46
2020-10-30 10.97 10.64 10.95 10.8 406100.0 10.35
2020-10-29 11.15 10.73 10.85 11.13 426700.0 10.67
2020-10-28 11.46 11.13 11.29 11.15 401100.0 10.69
2020-10-27 11.93 11.6 11.86 11.63 271000.0 11.15
2020-10-26 12.18 11.86 11.88 11.97 387200.0 11.47
2020-10-23 11.96 11.75 11.93 11.78 290900.0 11.29
2020-10-22 11.95 11.57 11.6 11.88 551700.0 11.38
2020-10-21 11.64 11.47 11.53 11.52 583000.0 11.04
2020-10-20 11.67 11.29 11.4 11.49 435300.0 11.01
2020-10-19 11.68 11.39 11.58 11.44 557200.0 10.96
2020-10-16 11.96 11.54 11.9 11.59 1478000.0 11.11
2020-10-15 12.0 11.65 11.65 11.98 395600.0 11.48
2020-10-14 11.96 11.66 11.72 11.82 415200.0 11.33
2020-10-13 11.68 11.4 11.53 11.57 416600.0 11.09
2020-10-12 11.86 11.38 11.75 11.76 375200.0 11.27
2020-10-09 11.97 11.64 11.72 11.74 517300.0 11.25
2020-10-08 11.63 11.23 11.3 11.63 998700.0 11.15
2020-10-07 11.31 11.03 11.24 11.24 902700.0 10.77
2020-10-06 11.61 11.1 11.37 11.25 701000.0 10.78
2020-10-05 11.33 10.81 10.91 11.22 571700.0 10.75
2020-10-02 11.09 10.78 10.92 10.9 636800.0 10.45
2020-10-01 11.0 10.64 10.92 10.97 657500.0 10.51
2020-09-30 11.12 10.8 10.97 11.02 508600.0 10.56
2020-09-29 11.06 10.7 10.8 10.95 629900.0 10.49
2020-09-28 11.58 10.84 11.54 10.94 578500.0 10.48
2020-09-25 11.67 11.25 11.56 11.53 1649800.0 11.05
2020-09-24 12.1 11.33 11.43 11.85 726600.0 11.36
2020-09-23 11.77 11.3 11.67 11.33 697400.0 10.86
2020-09-22 12.13 11.61 12.07 11.7 378100.0 11.21
2020-09-21 12.01 11.46 11.51 11.85 542500.0 11.36
2020-09-18 12.48 11.78 12.47 11.78 471500.0 11.29
2020-09-17 12.67 12.38 12.46 12.54 376600.0 12.02
2020-09-16 12.62 12.3 12.38 12.4 585000.0 11.88
2020-09-15 12.44 12.19 12.36 12.26 449900.0 11.75
2020-09-14 12.23 11.84 11.91 12.21 252900.0 11.7
2020-09-11 12.09 11.69 12.07 11.76 335200.0 11.27
2020-09-10 12.62 12.01 12.62 12.04 883700.0 11.54
2020-09-09 12.7 12.14 12.19 12.47 520300.0 11.95
2020-09-08 12.05 11.69 11.75 11.87 365400.0 11.38
2020-09-04 12.1 11.75 11.95 11.94 547400.0 11.44
2020-09-03 12.31 11.8 12.14 11.99 521700.0 11.49
2020-09-02 11.97 11.61 11.7 11.96 516200.0 11.46
2020-09-01 11.78 11.55 11.59 11.67 358700.0 11.18
2020-08-31 11.73 11.3 11.7 11.31 388300.0 10.84
2020-08-28 11.97 11.6 11.64 11.9 896200.0 11.4
2020-08-27 11.58 11.27 11.46 11.41 453400.0 10.93
2020-08-26 11.88 11.3 11.82 11.4 585700.0 10.92
2020-08-25 11.81 11.23 11.34 11.72 593300.0 11.23
2020-08-24 11.34 11.12 11.19 11.29 346100.0 10.82
2020-08-21 11.2 10.83 10.9 11.11 587500.0 10.65
2020-08-20 10.9 10.49 10.62 10.86 444500.0 10.41
2020-08-19 11.2 10.97 11.19 11.06 549000.0 10.6
2020-08-18 11.14 10.93 11.03 11.12 538000.0 10.66
2020-08-17 11.23 10.65 11.21 10.76 653200.0 10.31
2020-08-14 11.3 10.85 10.9 11.22 520100.0 10.75
2020-08-13 11.29 10.99 11.12 11.03 479000.0 10.57
2020-08-12 11.2 10.83 11.12 10.94 563300.0 10.48
2020-08-11 11.45 11.19 11.36 11.23 569300.0 10.76
2020-08-10 11.44 11.17 11.37 11.19 370700.0 10.72
2020-08-07 11.66 11.28 11.61 11.36 618700.0 10.89
2020-08-06 11.85 11.34 11.39 11.76 584500.0 11.27
2020-08-05 11.59 11.3 11.53 11.36 938400.0 10.89
2020-08-04 11.83 11.4 11.72 11.44 1006000.0 10.96
2020-08-03 12.4 11.86 12.36 11.88 768900.0 11.38
2020-07-31 12.89 12.54 12.84 12.55 762400.0 12.03
2020-07-30 12.98 12.47 12.6 12.95 749300.0 12.41
2020-07-29 12.75 12.45 12.66 12.53 807500.0 12.01
2020-07-28 12.77 12.47 12.47 12.63 528700.0 12.1
2020-07-27 12.66 12.1 12.18 12.53 635400.0 12.01
2020-07-24 12.21 11.83 11.91 12.0 550000.0 11.5
2020-07-23 12.34 12.06 12.27 12.11 704400.0 11.61
2020-07-22 12.28 11.93 12.06 12.2 346400.0 11.69
2020-07-21 12.04 11.73 11.84 11.9 495300.0 11.4
2020-07-20 12.05 11.7 11.98 11.72 587200.0 11.23
2020-07-17 11.96 11.53 11.65 11.76 558800.0 11.27
2020-07-16 11.57 11.39 11.43 11.47 454300.0 10.99
2020-07-15 11.45 11.19 11.32 11.34 458500.0 10.87
2020-07-14 11.25 11.01 11.11 11.17 530200.0 10.7
2020-07-13 11.42 11.14 11.28 11.17 532800.0 10.7
2020-07-10 11.54 11.31 11.39 11.4 502900.0 10.92
2020-07-09 12.08 11.53 12.0 11.57 587700.0 11.09
2020-07-08 11.71 11.49 11.62 11.59 536400.0 11.11
2020-07-07 11.73 11.41 11.61 11.45 640500.0 10.97
2020-07-06 11.78 11.56 11.66 11.71 609300.0 11.22
2020-07-02 11.55 10.96 11.5 11.02 771300.0 10.56
2020-07-01 11.66 11.42 11.46 11.54 366700.0 11.06
2020-06-30 11.36 11.08 11.22 11.36 423500.0 10.89
2020-06-29 11.39 11.09 11.38 11.31 325000.0 10.84
2020-06-26 11.42 11.13 11.37 11.16 392300.0 10.69
2020-06-25 11.81 11.49 11.81 11.77 468100.0 11.28
2020-06-24 12.19 11.58 12.15 11.72 555700.0 11.23
2020-06-23 12.62 12.21 12.62 12.32 313100.0 11.81
2020-06-22 12.75 12.27 12.64 12.35 405500.0 11.84
2020-06-19 12.51 12.24 12.34 12.25 717300.0 11.74
2020-06-18 12.52 12.16 12.37 12.24 453400.0 11.73
2020-06-17 12.82 12.41 12.54 12.59 511300.0 12.07
2020-06-16 12.81 12.29 12.69 12.32 534500.0 11.81
2020-06-15 12.58 12.0 12.07 12.41 571900.0 11.89
2020-06-12 13.0 12.44 12.69 12.7 808700.0 12.17
2020-06-11 12.93 12.13 12.93 12.26 371600.0 11.75
2020-06-10 13.78 13.19 13.76 13.33 582000.0 12.77
2020-06-09 13.89 13.44 13.57 13.75 827500.0 13.18
2020-06-08 14.04 13.1 13.1 14.03 528400.0 13.45
2020-06-05 13.36 12.88 13.18 12.92 1025900.0 12.38
2020-06-04 13.05 12.51 12.95 12.66 712600.0 12.13
2020-06-03 13.15 12.78 13.05 12.79 977400.0 12.26
2020-06-02 12.43 11.77 11.92 12.35 628100.0 11.84
2020-06-01 12.17 11.55 11.89 11.66 705000.0 11.17
2020-05-29 12.22 11.66 11.98 11.91 1013900.0 11.41
2020-05-28 12.06 11.57 12.0 11.77 675500.0 11.28
2020-05-27 12.08 11.61 11.85 11.98 793600.0 11.48
2020-05-26 11.93 11.31 11.89 11.42 1100100.0 10.94
2020-05-22 10.8 10.46 10.68 10.62 526700.0 10.18
2020-05-21 10.81 10.29 10.33 10.67 623500.0 10.23
2020-05-20 10.39 10.06 10.39 10.08 487400.0 9.66
2020-05-19 10.51 10.03 10.28 10.03 659900.0 9.61
2020-05-18 10.44 9.98 9.98 10.36 627500.0 9.93
2020-05-15 9.98 9.45 9.74 9.78 607000.0 9.37
2020-05-14 9.66 8.85 9.02 9.66 895900.0 9.26
2020-05-13 9.62 9.19 9.5 9.25 750700.0 8.86
2020-05-12 10.19 9.36 9.79 9.38 666400.0 8.99
2020-05-11 9.65 9.18 9.41 9.47 553200.0 9.08
2020-05-08 9.67 9.3 9.33 9.62 767000.0 9.22
2020-05-07 9.59 9.11 9.44 9.29 1066600.0 8.9
2020-05-06 10.14 9.69 10.06 9.78 555900.0 9.37
2020-05-05 10.36 10.02 10.22 10.16 355900.0 9.74
2020-05-04 10.13 9.71 9.81 10.11 1083500.0 9.69
2020-05-01 10.03 9.61 10.02 9.84 429100.0 9.43
2020-04-30 10.37 10.17 10.22 10.25 923300.0 9.82
2020-04-29 10.63 10.29 10.29 10.47 900300.0 10.03
2020-04-28 10.45 10.02 10.07 10.26 1256500.0 9.83
2020-04-27 9.91 9.49 9.65 9.66 643600.0 9.26
2020-04-24 10.17 9.28 10.14 9.35 1026500.0 8.96
2020-04-23 11.0 10.48 10.85 10.58 780800.0 10.14
2020-04-22 11.22 10.66 10.71 11.03 593200.0 10.57
2020-04-21 10.62 10.19 10.52 10.44 308300.0 10.0
2020-04-20 10.95 10.62 10.75 10.76 477300.0 10.31
2020-04-17 11.1 10.76 11.03 10.89 568300.0 10.44
2020-04-16 11.14 10.75 11.11 10.93 490300.0 10.47
2020-04-15 11.42 11.0 11.09 11.05 600200.0 10.59
2020-04-14 11.41 11.06 11.11 11.38 512800.0 10.91
2020-04-13 11.0 10.49 10.95 10.87 883500.0 10.42
2020-04-09 11.2 10.67 10.93 11.12 864400.0 10.66
2020-04-08 10.95 10.14 10.4 10.6 819000.0 10.16
2020-04-07 11.08 10.52 11.05 10.69 1026200.0 10.24
2020-04-06 10.39 9.75 9.88 10.27 658400.0 9.84
2020-04-03 9.91 9.16 9.85 9.32 1247500.0 8.93
2020-04-02 10.22 9.56 10.0 9.91 1028600.0 9.5
2020-04-01 10.14 9.69 9.85 9.91 1193300.0 9.5
2020-03-31 10.67 10.13 10.29 10.41 905800.0 9.98
2020-03-30 10.27 9.87 10.13 10.11 414700.0 9.69
2020-03-27 10.66 9.86 10.19 9.98 1195500.0 9.56
2020-03-26 11.7 10.13 10.25 11.0 755300.0 10.54
2020-03-25 9.61 8.28 8.88 9.48 1916400.0 9.08
2020-03-24 9.52 8.55 8.95 8.79 447500.0 8.42
2020-03-23 9.78 8.29 9.71 8.38 641300.0 8.03
2020-03-20 11.11 9.68 11.02 9.83 1724600.0 9.42
2020-03-19 10.29 8.89 9.37 9.98 363100.0 9.56
2020-03-18 10.87 9.01 10.48 9.71 458500.0 9.31
2020-03-17 11.7 10.8 11.26 11.64 567200.0 11.15
2020-03-16 11.67 10.43 10.65 10.82 624300.0 10.37
2020-03-13 12.5 11.11 12.2 12.31 863200.0 11.8
2020-03-12 11.73 10.3 11.57 10.76 936400.0 10.31
2020-03-11 14.03 12.3 13.96 12.84 922200.0 12.3
2020-03-10 14.3 13.42 14.23 14.2 734700.0 13.61
2020-03-09 13.6 13.01 13.31 13.01 495500.0 12.47
2020-03-06 15.17 14.55 14.76 14.98 1037500.0 14.36
2020-03-05 16.52 15.73 16.44 15.85 887400.0 15.19
2020-03-04 16.86 16.46 16.6 16.71 849100.0 16.01
2020-03-03 17.01 15.94 16.47 16.08 1126800.0 15.41
2020-03-02 16.59 16.09 16.13 16.42 1104900.0 15.74
2020-02-28 15.95 15.11 15.45 15.86 1175700.0 15.2
2020-02-27 16.68 15.85 15.89 15.99 1081600.0 15.32
2020-02-26 16.91 16.16 16.65 16.16 980000.0 15.49
2020-02-25 16.87 16.46 16.86 16.5 425300.0 15.81
2020-02-24 17.01 16.67 16.99 16.77 378000.0 16.07
2020-02-21 17.69 17.13 17.18 17.5 907300.0 16.77
2020-02-20 17.6 17.1 17.55 17.33 1397400.0 16.61
2020-02-19 17.94 17.49 17.69 17.94 488400.0 17.19
2020-02-18 17.75 17.6 17.71 17.63 437400.0 16.89