Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	8.250	8.250	8.160	8.200	6.698	6,741,800
2023-08-29	8.260	8.300	8.140	8.210	6.706	4,556,400
2023-08-28	8.270	8.290	8.200	8.210	6.706	2,222,800
2023-08-25	8.230	8.320	8.140	8.270	6.755	14,610,200
2023-08-24	8.300	8.320	8.150	8.200	6.698	8,814,100
2023-08-23	8.270	8.300	8.180	8.270	6.755	5,783,200
2023-08-22	8.240	8.270	8.140	8.270	6.755	6,727,300
2023-08-21	8.270	8.340	8.120	8.220	6.714	6,726,900
2023-08-18	8.300	8.380	8.240	8.310	6.788	8,573,800
2023-08-17	8.450	8.470	8.220	8.300	6.780	12,876,400
2023-08-16	8.510	8.510	8.370	8.450	6.902	5,865,400
2023-08-15	8.550	8.620	8.390	8.500	6.943	9,086,700
2023-08-14	8.610	8.660	8.490	8.600	7.025	9,253,900
2023-08-11	8.400	8.590	8.400	8.570	7.000	29,430,200
2023-08-10	8.330	8.380	8.220	8.380	6.845	20,572,700
2023-08-09	8.400	8.440	8.170	8.330	6.804	23,247,200
2023-08-08	8.210	8.370	8.150	8.300	6.780	7,908,800
2023-08-07	8.300	8.320	8.200	8.210	6.706	3,763,400
2023-08-04	8.280	8.430	8.220	8.270	6.755	4,090,100
2023-08-03	8.460	8.510	8.240	8.310	6.788	3,029,800
2023-08-02	8.250	8.440	8.170	8.440	6.894	1,903,000
2023-08-01	8.130	8.390	8.090	8.260	6.747	2,503,500
2023-07-31	8.080	8.210	8.010	8.180	6.682	1,572,200
2023-07-28	8.060	8.150	8.000	8.080	6.600	2,085,900
2023-07-27	8.290	8.360	8.010	8.060	6.584	1,575,800
2023-07-26	8.100	8.360	8.070	8.300	6.780	3,317,800
2023-07-25	7.880	8.100	7.870	8.050	6.575	1,522,600
2023-07-24	7.740	7.900	7.570	7.850	6.412	2,250,100
2023-07-21	7.590	7.720	7.570	7.720	6.306	1,091,800
2023-07-20	7.580	7.620	7.520	7.590	6.200	841,600
2023-07-19	7.580	7.640	7.500	7.580	6.192	627,000
2023-07-18	7.730	7.760	7.500	7.580	6.192	947,900
2023-07-17	7.830	7.830	7.660	7.680	6.273	1,011,000
2023-07-14	7.830	7.850	7.760	7.830	6.396	972,100
2023-07-13	7.790	7.900	7.760	7.840	6.404	1,640,400
2023-07-12	7.840	7.900	7.760	7.800	6.371	1,181,800
2023-07-11	7.880	7.890	7.680	7.840	6.404	1,327,400
2023-07-10	8.020	8.020	7.810	7.830	6.396	1,713,800
2023-07-07	8.050	8.110	7.990	8.030	6.559	645,500
2023-07-06	8.060	8.060	7.950	8.050	6.575	1,151,000
2023-07-05	8.100	8.120	7.990	8.080	6.600	993,600
2023-07-04	8.090	8.140	8.040	8.110	6.624	611,400
2023-07-03	8.230	8.230	8.030	8.120	6.633	915,400
2023-06-30	8.010	8.280	8.010	8.230	6.723	1,173,300
2023-06-29	7.690	8.080	7.690	7.990	6.526	1,835,300
2023-06-28	7.700	7.740	7.650	7.690	6.281	558,300
2023-06-27	7.890	7.900	7.580	7.700	6.290	1,159,900
2023-06-26	7.930	7.930	7.730	7.780	6.355	1,043,200
2023-06-23	7.540	7.990	7.530	7.930	6.477	1,798,400
2023-06-22	7.690	7.740	7.490	7.590	6.200	1,638,800
2023-06-21	7.780	7.790	7.690	7.740	6.322	1,303,700
2023-06-20	7.670	7.770	7.610	7.750	6.330	791,600
2023-06-19	7.680	7.710	7.510	7.670	6.265	923,300
2023-06-16	7.620	7.670	7.540	7.610	6.216	1,102,600
2023-06-15	7.650	7.650	7.520	7.640	6.241	1,221,200
2023-06-14	7.660	7.660	7.530	7.650	6.249	1,057,700
2023-06-13	7.690	7.780	7.540	7.590	6.200	1,567,200
2023-06-12	7.660	7.750	7.630	7.710	6.298	1,703,300
2023-06-09	7.100	7.760	7.070	7.670	6.265	4,316,200
2023-06-07	6.840	6.980	6.810	6.970	5.693	1,467,600

← NewerPage 14 of 21 · 1,246 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.