Companhia Paranaense de Energia (ADR) historical prices

   Watch this stock

Historical chart

    12.00 
    9.42 
    6.84 
 Feb 11, 2015 Feb 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 9, 2016 6.04 6.14 5.90 5.94 516,241
Feb 8, 2016 5.99 6.08 5.91 6.04 308,985
Feb 5, 2016 5.94 6.20 5.90 6.09 453,576
Feb 4, 2016 5.85 6.06 5.78 5.91 408,789
Feb 3, 2016 5.41 5.68 5.40 5.65 394,573
Feb 2, 2016 5.44 5.45 5.24 5.26 398,336
Feb 1, 2016 5.49 5.65 5.46 5.51 421,358
Jan 29, 2016 5.18 5.51 5.18 5.49 546,300
Jan 28, 2016 4.95 5.13 4.84 5.07 525,524
Jan 27, 2016 4.83 5.03 4.79 4.91 607,923
Jan 26, 2016 4.57 4.64 4.55 4.63 226,155
Jan 25, 2016 4.75 4.85 4.65 4.65 268,284
Jan 22, 2016 4.40 4.78 4.36 4.77 670,145
Jan 21, 2016 4.32 4.36 4.26 4.26 294,758
Jan 20, 2016 4.35 4.40 4.22 4.32 272,780
Jan 19, 2016 4.50 4.54 4.36 4.43 259,811
Jan 15, 2016 4.72 4.73 4.61 4.67 333,117
Jan 14, 2016 4.85 4.87 4.72 4.82 288,858
Jan 13, 2016 5.05 5.10 4.90 4.90 337,503
Jan 12, 2016 5.21 5.23 5.03 5.07 456,845
Jan 11, 2016 5.21 5.26 4.97 5.07 368,515
Jan 8, 2016 5.24 5.30 4.97 5.00 581,917
Jan 7, 2016 5.39 5.40 5.21 5.23 485,419
Jan 6, 2016 5.52 5.71 5.51 5.60 392,164
Jan 5, 2016 5.72 5.72 5.58 5.61 324,345
Jan 4, 2016 5.77 5.78 5.64 5.73 498,777
Dec 31, 2015 6.01 6.01 5.84 5.87 334,066
Dec 30, 2015 6.00 6.05 5.90 6.02 312,250
Dec 29, 2015 6.16 6.20 6.01 6.13 309,612
Dec 28, 2015 6.14 6.19 6.04 6.14 254,399