Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	6.710	6.860	6.700	6.860	5.603	1,862,800
2023-06-05	6.730	6.760	6.650	6.720	5.489	842,400
2023-06-02	6.730	6.750	6.660	6.730	5.497	2,263,700
2023-06-01	6.650	6.710	6.520	6.700	5.473	1,863,500
2023-05-31	6.760	6.770	6.630	6.640	5.424	888,600
2023-05-30	6.940	6.980	6.740	6.770	5.530	1,489,400
2023-05-29	6.880	6.940	6.830	6.900	5.636	502,900
2023-05-26	6.870	6.930	6.780	6.870	5.612	1,093,100
2023-05-25	6.750	6.900	6.690	6.870	5.612	1,105,100
2023-05-24	6.820	6.860	6.720	6.720	5.489	787,700
2023-05-23	6.750	6.840	6.730	6.820	5.571	1,555,400
2023-05-22	6.740	6.820	6.710	6.750	5.514	946,600
2023-05-19	6.770	6.820	6.730	6.760	5.522	1,010,900
2023-05-18	6.780	6.800	6.640	6.760	5.522	1,789,300
2023-05-17	6.870	6.940	6.740	6.780	5.538	1,110,800
2023-05-16	6.940	6.970	6.820	6.860	5.603	820,000
2023-05-15	6.940	6.960	6.830	6.940	5.669	721,800
2023-05-12	7.000	7.010	6.900	6.940	5.669	732,700
2023-05-11	6.990	7.070	6.860	7.000	5.718	1,506,500
2023-05-10	6.950	7.140	6.950	7.100	5.799	1,000,700
2023-05-09	6.870	7.030	6.810	7.000	5.718	593,800
2023-05-08	6.970	6.990	6.850	6.850	5.595	873,800
2023-05-05	7.000	7.050	6.930	6.990	5.710	960,800
2023-05-04	7.000	7.050	6.910	7.040	5.750	821,900
2023-05-03	7.060	7.070	6.930	7.000	5.718	1,665,600
2023-05-02	7.080	7.100	7.010	7.080	5.783	2,413,200
2023-04-28	7.040	7.110	6.950	7.110	5.808	871,500
2023-04-27	7.010	7.090	6.930	7.040	5.750	989,600
2023-04-26	7.000	7.190	6.910	6.990	5.710	919,000
2023-04-25	6.940	7.000	6.840	7.000	5.718	1,259,700
2023-04-24	6.900	7.010	6.860	6.940	5.669	823,100
2023-04-20	6.850	6.910	6.790	6.900	5.636	531,500
2023-04-19	6.750	6.940	6.750	6.830	5.579	975,700
2023-04-18	6.910	6.930	6.780	6.820	5.571	1,277,500
2023-04-17	6.980	7.010	6.800	6.880	5.620	1,107,700
2023-04-14	6.990	7.050	6.900	6.980	5.701	1,816,800
2023-04-13	6.810	7.000	6.770	7.000	5.718	2,093,500
2023-04-12	6.600	6.880	6.560	6.810	5.563	4,255,700
2023-04-11	6.420	6.730	6.420	6.600	5.391	6,400,300
2023-04-10	6.330	6.350	6.260	6.350	5.187	1,366,400
2023-04-06	6.320	6.340	6.240	6.330	5.171	1,405,100
2023-04-05	6.310	6.350	6.210	6.340	5.179	1,697,500
2023-04-04	6.240	6.340	6.170	6.340	5.179	2,179,700
2023-04-03	6.290	6.290	6.100	6.190	5.056	1,547,100
2023-03-31	6.280	6.290	6.180	6.240	5.097	1,101,800
2023-03-30	6.170	6.280	6.140	6.270	5.122	1,722,500
2023-03-29	6.180	6.200	6.030	6.150	5.024	1,785,400
2023-03-28	6.130	6.310	6.120	6.180	5.048	4,030,600
2023-03-27	6.030	6.130	6.000	6.130	5.007	1,438,200
2023-03-24	5.900	6.030	5.850	6.030	4.925	1,610,200
2023-03-23	5.960	6.020	5.830	5.870	4.795	2,498,000
2023-03-22	6.010	6.020	5.880	5.950	4.860	1,993,300
2023-03-21	6.010	6.060	5.830	5.880	4.803	2,187,000
2023-03-20	5.950	6.030	5.930	5.980	4.885	2,289,800
2023-03-17	6.270	6.270	5.920	5.920	4.836	3,775,000
2023-03-16	6.270	6.320	6.200	6.200	5.064	1,590,200
2023-03-15	6.150	6.300	6.080	6.300	5.146	1,905,700
2023-03-14	6.180	6.250	6.130	6.190	5.056	2,023,100
2023-03-13	6.200	6.230	6.080	6.120	4.999	1,913,600
2023-03-10	6.150	6.220	6.120	6.150	5.024	1,000,300

← NewerPage 15 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.