Companhia Paranaense de Energia (ADR) historical prices

   Watch this stock

Historical chart

    17.46 
    14.96 
    12.47 
 Aug 21, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 19, 2014 15.96 16.21 15.93 16.19 486,063
Aug 18, 2014 16.12 16.17 15.90 15.99 543,783
Aug 15, 2014 15.92 16.11 15.79 16.07 741,015
Aug 14, 2014 15.89 16.20 15.86 15.89 582,301
Aug 13, 2014 16.33 16.41 15.68 15.83 697,133
Aug 12, 2014 16.32 16.40 16.19 16.22 335,911
Aug 11, 2014 16.42 16.50 16.37 16.48 740,265
Aug 8, 2014 16.07 16.43 16.07 16.39 393,583
Aug 7, 2014 16.33 16.49 16.20 16.27 498,715
Aug 6, 2014 16.03 16.40 15.91 16.32 389,094
Aug 5, 2014 16.21 16.31 15.87 16.06 475,291
Aug 4, 2014 16.30 16.49 15.95 16.49 530,026
Aug 1, 2014 15.62 16.20 15.62 16.14 609,068
Jul 31, 2014 15.84 15.90 15.28 15.54 703,225
Jul 30, 2014 16.87 16.91 16.20 16.32 550,470
Jul 29, 2014 17.25 17.28 16.72 16.80 334,221
Jul 28, 2014 17.01 17.36 16.90 17.33 470,087
Jul 25, 2014 17.08 17.14 16.84 16.91 292,413
Jul 24, 2014 17.05 17.24 16.91 17.18 417,433
Jul 23, 2014 17.41 17.47 16.91 17.09 560,987
Jul 22, 2014 17.24 17.48 17.20 17.46 464,889
Jul 21, 2014 16.80 17.18 16.67 17.10 601,566
Jul 18, 2014 16.56 16.76 16.39 16.76 418,535
Jul 17, 2014 15.98 16.13 15.90 15.97 562,521
Jul 16, 2014 16.30 16.36 15.79 15.97 628,193
Jul 15, 2014 16.24 16.52 16.12 16.13 919,026
Jul 14, 2014 15.96 16.33 15.96 16.24 682,190
Jul 11, 2014 15.29 15.71 15.24 15.71 725,048
Jul 10, 2014 15.03 15.29 14.96 15.22 1,326,419
Jul 9, 2014 15.12 15.27 15.05 15.10 513,551