Companhia Paranaense de Energia (ADR) historical prices

   Watch this stock

Historical chart

    18.12 
    15.40 
    12.69 
 Oct 23, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 14.09 14.16 13.75 13.85 437,995
Oct 17, 2014 14.12 14.41 13.85 14.36 1,157,277
Oct 16, 2014 13.79 14.05 13.65 13.89 740,778
Oct 15, 2014 14.28 14.59 13.75 14.38 665,058
Oct 14, 2014 15.07 15.15 14.74 14.97 619,193
Oct 13, 2014 15.30 15.72 15.29 15.29 636,514
Oct 10, 2014 15.15 15.41 14.90 14.95 662,652
Oct 9, 2014 15.97 16.09 15.08 15.28 1,032,035
Oct 8, 2014 15.89 16.11 15.47 15.91 579,136
Oct 7, 2014 15.80 16.22 15.69 15.82 485,093
Oct 6, 2014 16.14 16.14 15.14 15.42 949,206
Oct 3, 2014 13.59 14.28 13.53 14.25 534,562
Oct 2, 2014 13.64 13.74 13.44 13.71 706,251
Oct 1, 2014 13.67 13.87 13.57 13.59 817,607
Sep 30, 2014 13.59 13.78 13.54 13.67 730,839
Sep 29, 2014 13.57 13.92 13.55 13.70 582,562
Sep 26, 2014 14.00 14.34 13.93 14.27 491,625
Sep 25, 2014 13.92 14.14 13.89 14.11 554,875
Sep 24, 2014 13.67 14.05 13.55 14.03 417,153
Sep 23, 2014 14.01 14.39 13.71 13.86 427,176
Sep 22, 2014 14.40 14.40 13.83 13.98 965,272
Sep 19, 2014 14.90 14.93 14.60 14.67 528,989
Sep 18, 2014 14.98 15.09 14.78 14.78 449,848
Sep 17, 2014 15.49 15.50 15.10 15.14 474,874
Sep 16, 2014 15.22 15.67 15.18 15.61 517,248
Sep 15, 2014 15.46 15.55 14.95 15.20 627,159
Sep 12, 2014 15.68 15.68 15.34 15.43 481,888
Sep 11, 2014 16.30 16.40 15.94 16.12 661,258
Sep 10, 2014 16.36 16.36 16.05 16.21 589,254
Sep 9, 2014 17.10 17.13 16.34 16.40 817,525