Companhia Paranaense de Energia (ADR) historical prices

   Watch this stock

Historical chart

    18.12 
    14.81 
    11.49 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 8.76 8.84 8.45 8.62 684,845
Aug 27, 2015 8.63 8.98 8.61 8.87 611,156
Aug 26, 2015 8.30 8.53 8.12 8.51 884,244
Aug 25, 2015 8.52 8.55 8.19 8.23 697,817
Aug 24, 2015 8.14 8.55 8.01 8.18 942,071
Aug 21, 2015 9.00 9.01 8.75 8.77 388,624
Aug 20, 2015 8.90 9.21 8.90 9.14 461,265
Aug 19, 2015 9.15 9.21 8.81 9.00 520,277
Aug 18, 2015 8.99 9.33 8.90 9.30 773,194
Aug 17, 2015 9.13 9.26 9.03 9.04 558,664
Aug 14, 2015 9.14 9.22 8.91 9.14 625,886
Aug 13, 2015 9.11 9.12 8.96 9.00 522,723
Aug 12, 2015 9.18 9.33 9.08 9.27 768,362
Aug 11, 2015 9.22 9.26 8.99 9.14 388,559
Aug 10, 2015 9.37 9.43 9.25 9.38 633,498
Aug 7, 2015 9.31 9.41 9.25 9.31 465,152
Aug 6, 2015 9.43 9.48 9.32 9.38 726,829
Aug 5, 2015 9.91 10.06 9.65 9.66 448,287
Aug 4, 2015 10.10 10.27 9.94 10.02 472,064
Aug 3, 2015 10.34 10.46 10.07 10.10 500,280
Jul 31, 2015 10.13 10.40 10.13 10.16 475,611
Jul 30, 2015 10.01 10.17 10.01 10.13 627,564
Jul 29, 2015 9.99 10.02 9.86 9.95 537,532
Jul 28, 2015 10.02 10.04 9.60 9.89 914,735
Jul 27, 2015 9.81 10.01 9.78 9.92 578,661
Jul 24, 2015 10.16 10.16 9.76 9.91 988,746
Jul 23, 2015 10.50 10.56 10.20 10.29 570,994
Jul 22, 2015 10.77 10.77 10.57 10.73 556,481
Jul 21, 2015 10.94 11.10 10.79 10.85 332,907
Jul 20, 2015 11.02 11.02 10.81 10.94 352,728