Companhia Paranaense de Energia (ADR) historical prices

   Watch this stock

Historical chart

    18.12 
    15.37 
    12.63 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 11.58 11.66 11.41 11.49 650,785
Apr 16, 2015 11.67 11.76 11.57 11.65 1,208,172
Apr 15, 2015 11.64 11.85 11.53 11.59 925,101
Apr 14, 2015 11.61 11.76 11.49 11.59 619,724
Apr 13, 2015 11.42 11.69 11.42 11.59 727,172
Apr 10, 2015 11.08 11.56 11.06 11.49 571,500
Apr 9, 2015 11.32 11.42 11.04 11.08 636,767
Apr 8, 2015 11.50 11.54 11.12 11.34 690,723
Apr 7, 2015 11.63 11.64 11.16 11.22 531,313
Apr 6, 2015 11.59 11.92 11.59 11.72 558,239
Apr 2, 2015 11.26 11.57 11.23 11.42 1,088,867
Apr 1, 2015 10.74 11.22 10.67 11.03 1,157,399
Mar 31, 2015 10.45 10.53 10.30 10.48 827,488
Mar 30, 2015 10.38 10.54 10.18 10.45 532,819
Mar 27, 2015 10.20 10.41 9.96 10.22 672,891
Mar 26, 2015 10.47 10.58 10.15 10.21 530,674
Mar 25, 2015 11.09 11.09 10.53 10.53 610,178
Mar 24, 2015 11.14 11.19 10.79 10.83 772,202
Mar 23, 2015 10.75 11.10 10.73 11.00 596,534
Mar 20, 2015 10.32 10.84 10.29 10.76 718,363
Mar 19, 2015 10.28 10.40 10.03 10.04 399,468
Mar 18, 2015 10.15 10.54 10.13 10.47 484,779
Mar 17, 2015 9.93 10.31 9.80 10.28 470,742
Mar 16, 2015 10.12 10.15 9.94 9.96 314,742
Mar 13, 2015 10.07 10.08 9.72 9.88 736,153
Mar 12, 2015 10.44 10.64 10.29 10.36 429,688
Mar 11, 2015 10.26 10.29 10.03 10.12 905,094
Mar 10, 2015 10.01 10.41 9.96 10.22 683,729
Mar 9, 2015 10.48 10.49 10.09 10.09 799,446
Mar 6, 2015 10.45 10.70 10.41 10.68 405,657