Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CPLE3.SA stock page

Companhia Paranaense de Energia - COPEL historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-238.5408.6008.3608.4107.1649,974,500
2024-05-228.7108.7508.5308.5807.30913,888,000
2024-05-218.5508.7808.5108.7807.4796,834,800
2024-05-208.6508.7008.5508.5707.3003,019,700
2024-05-178.6908.7208.5708.6707.3863,871,200
2024-05-168.6908.7408.6408.7107.4202,556,300
2024-05-158.4808.7508.4608.6807.3947,618,800
2024-05-148.3108.4808.3108.4607.2074,614,700
2024-05-138.1708.3208.1508.2607.0365,418,900
2024-05-108.2808.3108.0808.1706.96010,312,800
2024-05-098.5308.5308.1608.2607.03616,775,900
2024-05-088.6308.6908.5408.5607.2927,993,500
2024-05-078.7108.7708.5908.6107.3355,842,200
2024-05-068.8808.9008.6608.7307.4377,735,300
2024-05-038.5708.9008.5408.9007.58217,799,400
2024-05-028.2308.4608.2308.4607.2074,223,000
2024-04-308.3408.3408.1608.2006.9859,500,700
2024-04-298.3408.3708.2708.3607.1223,180,700
2024-04-268.2008.3708.1808.3407.10511,283,100
2024-04-258.2808.2808.1408.2006.98516,046,400
2024-04-248.4008.4008.2208.2907.0627,908,200
2024-04-238.5608.5608.3408.4307.18110,102,300
2024-04-228.4508.6308.3908.6307.3526,382,200
2024-04-198.2908.5008.2908.4807.1889,579,400
2024-04-188.2408.3108.1808.2907.0272,874,100
2024-04-178.1908.3008.1508.2406.9855,662,400
2024-04-168.1708.2708.0708.1906.9437,388,100
2024-04-158.2708.3008.1308.2006.9519,326,300
2024-04-128.2908.3408.1308.2807.0196,996,800
2024-04-118.4908.5108.2208.2807.01919,269,600
2024-04-108.7208.7208.4508.5207.2228,713,000
2024-04-098.7508.7608.6608.7507.41713,989,600
2024-04-088.7008.8108.6608.7007.37511,109,000
2024-04-058.8008.8008.5808.7107.3839,817,700
2024-04-048.6408.8708.6408.8007.4608,374,900
2024-04-038.5508.6808.4608.6707.3495,399,200
2024-04-028.4808.5808.3908.5607.25616,680,900
2024-04-018.6708.6808.4808.4807.1886,183,900
2024-03-288.7708.7908.5608.6507.33310,216,200
2024-03-278.7208.7908.6708.7707.4343,395,600
2024-03-268.8408.8408.6708.6707.3497,357,400
2024-03-258.9608.9808.7608.8107.4684,402,900
2024-03-229.0509.1208.9208.9907.6214,453,200
2024-03-219.0209.1108.9309.0607.6801,732,800
2024-03-208.9009.0408.9009.0407.6631,761,100
2024-03-198.8308.9208.7808.9207.5611,874,000
2024-03-188.9708.9708.7708.8107.4682,269,300
2024-03-159.0609.0908.8508.9707.6045,703,900
2024-03-148.9809.0408.9009.0107.6385,010,100
2024-03-139.0109.1008.9008.9507.5872,672,700
2024-03-129.0509.0608.9409.0107.6382,419,500
2024-03-119.1009.1208.9809.0207.6468,734,600
2024-03-089.0409.1809.0209.1307.7393,256,400
2024-03-079.1109.1108.9709.1007.7143,588,100
2024-03-069.1509.1809.0509.1107.7226,048,100
2024-03-059.0609.1509.0109.0807.6974,623,000
2024-03-049.0709.0808.9709.0207.6469,674,800
2024-03-019.2209.2409.0009.0707.6898,268,600
2024-02-299.2409.2409.1209.1807.7827,141,700
2024-02-289.2109.2709.1509.2407.8338,572,700
← NewerPage 11 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-290.2377 BRL
2025-12-300.8249 BRL
2025-04-240.3985 BRL
2024-12-110.1904 BRL
2024-09-300.1540 BRL
2024-04-220.0415 BRL
2023-09-290.3040 BRL
2022-11-210.3339 BRL
2022-04-290.4712 BRL
2021-12-300.0975 BRL
2021-09-300.4946 BRL
2021-04-290.0723 BRL
2021-03-310.5261 BRL
2020-12-282.8183 BRL
2019-12-231.1212 BRL
2019-04-290.3444 BRL

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