Companhia Paranaense de Energia - COPEL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	9.500	9.510	9.360	9.450	8.050	4,233,300
2024-08-15	9.520	9.540	9.360	9.440	8.042	5,431,600
2024-08-14	9.360	9.580	9.360	9.530	8.118	4,820,800
2024-08-13	9.310	9.470	9.300	9.360	7.973	4,668,600
2024-08-12	9.320	9.330	9.200	9.320	7.939	3,551,600
2024-08-09	9.150	9.310	9.070	9.290	7.914	6,145,700
2024-08-08	9.200	9.200	9.020	9.150	7.795	3,566,800
2024-08-07	9.150	9.220	9.090	9.150	7.795	3,728,600
2024-08-06	8.960	9.190	8.960	9.190	7.829	8,066,500
2024-08-05	8.790	9.020	8.780	9.000	7.667	9,519,100
2024-08-02	9.100	9.230	9.010	9.040	7.701	3,475,900
2024-08-01	8.980	9.150	8.940	9.100	7.752	10,079,800
2024-07-31	8.980	9.050	8.950	8.980	7.650	4,043,800
2024-07-30	8.970	9.060	8.970	9.010	7.675	4,513,600
2024-07-29	9.040	9.090	8.920	9.040	7.701	4,935,200
2024-07-26	8.900	9.090	8.830	9.050	7.709	6,742,200
2024-07-25	8.940	8.950	8.860	8.900	7.582	4,340,400
2024-07-24	9.090	9.090	8.830	8.940	7.616	7,968,000
2024-07-23	9.150	9.150	9.000	9.030	7.692	5,146,900
2024-07-22	9.000	9.160	8.930	9.130	7.778	6,524,900
2024-07-19	8.920	9.050	8.870	8.940	7.616	20,667,800
2024-07-18	9.120	9.140	8.940	8.960	7.633	4,783,600
2024-07-17	9.200	9.200	9.050	9.140	7.786	3,493,300
2024-07-16	9.010	9.170	8.970	9.140	7.786	3,866,700
2024-07-15	9.100	9.100	8.960	9.010	7.675	2,456,000
2024-07-12	9.060	9.140	9.000	9.100	7.752	4,676,200
2024-07-11	8.910	9.100	8.910	9.070	7.726	3,857,000
2024-07-10	8.900	8.990	8.850	8.910	7.590	2,364,700
2024-07-09	8.730	8.930	8.700	8.900	7.582	2,454,600
2024-07-08	8.690	8.820	8.610	8.730	7.437	2,993,500
2024-07-05	8.610	8.740	8.550	8.650	7.369	12,383,300
2024-07-04	8.470	8.660	8.470	8.610	7.335	3,321,100
2024-07-03	8.350	8.510	8.350	8.440	7.190	2,685,200
2024-07-02	8.300	8.410	8.240	8.350	7.113	3,632,100
2024-07-01	8.320	8.370	8.210	8.310	7.079	2,863,500
2024-06-28	8.400	8.420	8.260	8.290	7.062	4,372,800
2024-06-27	8.200	8.420	8.170	8.400	7.156	9,544,900
2024-06-26	8.180	8.250	8.020	8.220	7.002	5,677,000
2024-06-25	8.260	8.260	8.160	8.180	6.968	5,585,300
2024-06-24	8.200	8.350	8.170	8.260	7.036	5,007,100
2024-06-21	8.090	8.200	8.000	8.200	6.985	9,991,700
2024-06-20	8.150	8.220	8.000	8.040	6.849	4,867,400
2024-06-19	8.150	8.190	8.000	8.180	6.968	4,195,300
2024-06-18	8.180	8.240	8.100	8.180	6.968	3,146,100
2024-06-17	8.320	8.320	8.210	8.210	6.994	2,862,000
2024-06-14	8.290	8.370	8.150	8.330	7.096	19,421,000
2024-06-13	8.210	8.350	8.210	8.300	7.070	6,328,100
2024-06-12	8.350	8.370	8.140	8.260	7.036	4,525,600
2024-06-11	8.170	8.390	8.170	8.320	7.088	1,773,800
2024-06-10	8.240	8.320	8.120	8.210	6.994	6,276,600
2024-06-07	8.440	8.440	8.230	8.260	7.036	5,120,700
2024-06-06	8.410	8.530	8.390	8.460	7.207	4,595,700
2024-06-05	8.430	8.500	8.360	8.430	7.181	2,654,100
2024-06-04	8.340	8.510	8.320	8.450	7.198	3,697,600
2024-06-03	8.140	8.400	8.080	8.370	7.130	5,335,800
2024-05-31	8.300	8.300	8.030	8.140	6.934	6,782,900
2024-05-29	8.340	8.340	8.150	8.280	7.053	4,907,300
2024-05-28	8.360	8.440	8.310	8.350	7.113	19,726,800
2024-05-27	8.370	8.430	8.320	8.330	7.096	2,157,100
2024-05-24	8.410	8.460	8.300	8.360	7.122	4,489,500

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.2377 BRL
2025-12-30	0.8249 BRL
2025-04-24	0.3985 BRL
2024-12-11	0.1904 BRL
2024-09-30	0.1540 BRL
2024-04-22	0.0415 BRL
2023-09-29	0.3040 BRL
2022-11-21	0.3339 BRL
2022-04-29	0.4712 BRL
2021-12-30	0.0975 BRL
2021-09-30	0.4946 BRL
2021-04-29	0.0723 BRL
2021-03-31	0.5261 BRL
2020-12-28	2.8183 BRL
2019-12-23	1.1212 BRL
2019-04-29	0.3444 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.