Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	8.810	8.920	8.710	8.730	7.400	6,575,600
2023-11-27	8.830	8.870	8.760	8.830	7.485	2,183,600
2023-11-24	8.780	8.880	8.670	8.830	7.485	2,939,300
2023-11-23	8.770	8.790	8.680	8.790	7.451	4,495,900
2023-11-22	8.670	8.830	8.640	8.740	7.409	7,461,500
2023-11-21	8.650	8.750	8.580	8.670	7.349	3,714,000
2023-11-20	8.750	8.840	8.580	8.750	7.417	5,999,000
2023-11-17	8.850	8.890	8.710	8.750	7.417	6,485,000
2023-11-16	8.800	8.890	8.700	8.820	7.477	10,807,000
2023-11-14	8.490	8.710	8.490	8.700	7.375	7,335,500
2023-11-13	8.420	8.510	8.380	8.460	7.171	3,676,400
2023-11-10	8.320	8.500	8.300	8.450	7.163	5,616,000
2023-11-09	8.430	8.470	8.200	8.340	7.070	4,258,500
2023-11-08	8.400	8.480	8.290	8.340	7.070	8,915,400
2023-11-07	8.330	8.460	8.310	8.400	7.121	7,773,300
2023-11-06	8.190	8.340	8.070	8.320	7.053	11,778,900
2023-11-03	8.160	8.260	8.060	8.140	6.900	5,553,400
2023-11-01	7.860	8.060	7.820	8.040	6.815	2,940,700
2023-10-31	7.780	7.860	7.710	7.860	6.663	2,982,000
2023-10-30	7.980	7.980	7.750	7.790	6.604	2,878,100
2023-10-27	8.010	8.100	7.930	7.960	6.748	5,698,100
2023-10-26	7.880	8.100	7.880	8.010	6.790	4,766,700
2023-10-25	7.930	7.950	7.830	7.880	6.680	2,406,600
2023-10-24	7.930	8.000	7.840	7.930	6.722	4,272,300
2023-10-23	7.650	7.930	7.640	7.890	6.688	7,302,000
2023-10-20	7.650	7.800	7.610	7.690	6.519	7,572,700
2023-10-19	7.610	7.880	7.610	7.700	6.527	10,258,000
2023-10-18	7.710	7.710	7.460	7.530	6.383	5,564,600
2023-10-17	7.820	7.840	7.740	7.740	6.561	3,181,700
2023-10-16	7.970	7.970	7.830	7.870	6.671	2,578,600
2023-10-13	8.020	8.050	7.830	7.890	6.688	3,151,000
2023-10-11	8.070	8.110	7.980	8.060	6.832	5,002,100
2023-10-10	7.890	8.070	7.810	8.070	6.841	7,085,100
2023-10-09	7.760	7.900	7.680	7.870	6.671	3,513,000
2023-10-06	7.680	7.810	7.550	7.800	6.612	5,680,100
2023-10-05	7.860	7.930	7.700	7.760	6.578	5,412,400
2023-10-04	7.960	7.990	7.850	7.880	6.680	3,906,700
2023-10-03	8.040	8.090	7.860	7.960	6.748	4,199,700
2023-10-02	8.200	8.200	8.000	8.100	6.866	2,925,200
2023-09-29	8.400	8.470	8.270	8.410	7.129	4,568,600
2023-09-28	8.210	8.350	8.150	8.350	6.821	6,166,500
2023-09-27	8.480	8.480	8.030	8.210	6.706	9,650,600
2023-09-26	8.580	8.610	8.390	8.430	6.886	6,801,100
2023-09-25	8.500	8.600	8.420	8.580	7.008	5,241,300
2023-09-22	8.460	8.500	8.380	8.500	6.943	4,241,200
2023-09-21	8.430	8.550	8.370	8.460	6.910	4,813,900
2023-09-20	8.450	8.550	8.430	8.480	6.927	2,876,900
2023-09-19	8.500	8.580	8.380	8.450	6.902	6,603,600
2023-09-18	8.520	8.550	8.320	8.400	6.861	7,334,200
2023-09-15	8.440	8.540	8.410	8.540	6.976	7,590,700
2023-09-14	8.340	8.480	8.340	8.410	6.870	6,440,100
2023-09-13	8.280	8.440	8.210	8.340	6.812	10,838,800
2023-09-12	8.210	8.270	8.140	8.270	6.755	4,512,700
2023-09-11	8.060	8.180	7.980	8.180	6.682	3,235,100
2023-09-08	8.020	8.070	7.980	8.060	6.584	3,223,300
2023-09-06	8.150	8.150	8.000	8.060	6.584	6,914,300
2023-09-05	8.170	8.170	8.070	8.140	6.649	6,896,800
2023-09-04	8.180	8.290	8.120	8.180	6.682	18,255,300
2023-09-01	8.140	8.220	8.060	8.220	6.714	11,871,000
2023-08-31	8.210	8.210	8.050	8.100	6.616	5,235,500

← NewerPage 13 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.