Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.190	9.270	9.170	9.230	7.824	7,319,100
2024-02-26	9.240	9.280	9.130	9.160	7.765	6,148,900
2024-02-23	9.300	9.330	9.170	9.220	7.816	3,780,300
2024-02-22	9.240	9.360	9.220	9.280	7.867	4,918,000
2024-02-21	9.450	9.460	9.240	9.240	7.833	3,053,600
2024-02-20	9.380	9.540	9.320	9.450	8.011	4,535,200
2024-02-19	9.200	9.390	9.190	9.390	7.960	2,738,600
2024-02-16	9.270	9.290	9.180	9.250	7.841	7,894,200
2024-02-15	9.130	9.270	9.130	9.220	7.816	6,024,800
2024-02-14	9.110	9.150	9.040	9.110	7.722	3,737,500
2024-02-09	9.010	9.150	8.960	9.110	7.722	6,078,900
2024-02-08	9.170	9.170	8.990	9.000	7.629	3,317,100
2024-02-07	9.110	9.210	9.060	9.180	7.782	4,829,500
2024-02-06	9.030	9.200	9.030	9.130	7.739	5,907,200
2024-02-05	9.000	9.080	8.890	9.040	7.663	2,231,600
2024-02-02	9.100	9.130	8.930	9.000	7.629	5,213,500
2024-02-01	9.000	9.100	8.910	9.100	7.714	3,314,600
2024-01-31	8.850	9.110	8.840	8.970	7.604	10,605,700
2024-01-30	8.950	8.970	8.800	8.860	7.511	3,106,300
2024-01-29	9.030	9.050	8.940	8.950	7.587	4,492,200
2024-01-26	9.120	9.160	8.950	9.030	7.655	6,919,600
2024-01-25	9.000	9.110	8.960	9.110	7.722	2,331,500
2024-01-24	9.060	9.160	8.970	9.000	7.629	4,556,200
2024-01-23	8.900	9.060	8.860	9.060	7.680	5,800,700
2024-01-22	8.980	9.010	8.810	8.900	7.544	3,193,200
2024-01-19	8.990	8.990	8.900	8.980	7.612	7,440,300
2024-01-18	9.150	9.150	8.920	8.970	7.604	6,168,400
2024-01-17	9.050	9.190	9.010	9.150	7.756	9,915,600
2024-01-16	9.120	9.140	9.000	9.050	7.672	10,983,700
2024-01-15	9.140	9.220	9.050	9.140	7.748	4,482,700
2024-01-12	9.150	9.200	9.040	9.150	7.756	10,507,100
2024-01-11	9.170	9.260	9.090	9.150	7.756	4,857,300
2024-01-10	9.250	9.290	9.070	9.190	7.790	5,724,800
2024-01-09	9.090	9.280	9.050	9.250	7.841	7,821,500
2024-01-08	9.140	9.230	9.060	9.170	7.773	7,289,600
2024-01-05	9.060	9.210	9.040	9.140	7.748	9,003,500
2024-01-04	9.200	9.270	9.040	9.060	7.680	2,953,000
2024-01-03	9.250	9.310	9.160	9.180	7.782	6,155,100
2024-01-02	9.490	9.490	9.260	9.260	7.850	4,623,200
2023-12-28	9.460	9.580	9.400	9.490	8.045	11,054,700
2023-12-27	9.450	9.530	9.390	9.510	8.062	3,649,700
2023-12-26	9.340	9.540	9.310	9.450	8.011	6,642,800
2023-12-22	9.220	9.390	9.220	9.350	7.926	4,218,400
2023-12-21	9.140	9.260	9.120	9.220	7.816	3,451,500
2023-12-20	9.210	9.270	9.050	9.100	7.714	8,552,900
2023-12-19	9.090	9.250	9.090	9.130	7.739	5,508,800
2023-12-18	9.150	9.180	9.020	9.090	7.706	6,572,600
2023-12-15	9.190	9.280	8.970	9.160	7.765	4,060,400
2023-12-14	9.170	9.320	9.100	9.160	7.765	10,034,100
2023-12-13	8.910	9.140	8.880	9.140	7.748	7,299,200
2023-12-12	8.870	8.930	8.800	8.910	7.553	3,400,200
2023-12-11	8.890	8.950	8.820	8.890	7.536	2,502,400
2023-12-08	8.880	9.000	8.800	8.890	7.536	11,042,300
2023-12-07	8.880	8.890	8.780	8.850	7.502	5,437,500
2023-12-06	8.830	8.880	8.750	8.880	7.528	7,070,500
2023-12-05	8.630	8.880	8.630	8.840	7.494	10,214,800
2023-12-04	8.770	8.770	8.490	8.670	7.349	10,453,200
2023-12-01	8.790	8.860	8.700	8.780	7.443	2,958,200
2023-11-30	8.760	8.870	8.700	8.790	7.451	4,564,800
2023-11-29	8.750	8.860	8.680	8.750	7.417	5,300,000

← NewerPage 12 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.