Companhia Paranaense de Energia (ADR) historical prices

   Watch this stock

Historical chart

    17.46 
    14.96 
    12.47 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 8, 2014 15.05 15.10 14.91 14.95 909,076
Jul 7, 2014 15.06 15.09 14.86 14.95 568,827
Jul 3, 2014 14.47 14.63 14.38 14.57 367,353
Jul 2, 2014 14.85 14.86 14.41 14.51 669,703
Jul 1, 2014 15.30 15.31 14.91 14.96 419,493
Jun 30, 2014 15.26 15.44 15.10 15.31 439,900
Jun 27, 2014 15.27 15.49 15.19 15.39 261,807
Jun 26, 2014 14.89 15.34 14.82 15.33 523,044
Jun 25, 2014 14.77 15.12 14.73 15.05 322,374
Jun 24, 2014 15.16 15.35 14.34 14.79 1,144,238
Jun 23, 2014 15.09 15.15 14.68 14.69 969,091
Jun 20, 2014 15.56 15.60 15.18 15.30 913,314
Jun 19, 2014 15.75 16.09 15.54 15.61 372,715
Jun 18, 2014 14.99 15.75 14.95 15.75 528,446