Companhia Paranaense de Energia (ADR) historical prices

   Watch this stock

Historical chart

    18.12 
    15.40 
    12.69 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 8, 2014 18.08 18.09 17.34 17.36 412,984
Sep 5, 2014 18.11 18.22 17.94 18.01 473,396
Sep 4, 2014 17.93 18.23 17.90 18.12 290,074
Sep 3, 2014 18.15 18.29 17.79 17.91 542,130
Sep 2, 2014 17.83 18.04 17.48 18.01 349,996
Aug 29, 2014 17.70 17.85 17.54 17.80 412,039
Aug 28, 2014 17.66 17.96 17.55 17.56 666,903
Aug 27, 2014 16.95 17.65 16.92 17.63 371,260
Aug 26, 2014 16.91 17.07 16.81 16.87 269,396
Aug 25, 2014 17.25 17.33 16.93 16.95 649,577
Aug 22, 2014 17.15 17.26 16.88 17.20 446,457
Aug 21, 2014 16.95 17.24 16.92 17.22 553,976
Aug 20, 2014 16.15 16.89 16.11 16.88 651,410
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