Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	6.360	6.380	6.150	6.150	5.024	2,234,600
2023-03-08	6.310	6.360	6.280	6.360	5.195	1,237,500
2023-03-07	6.340	6.360	6.240	6.300	5.146	1,031,200
2023-03-06	6.260	6.380	6.210	6.350	5.187	1,191,400
2023-03-03	6.260	6.330	6.230	6.270	5.122	1,402,400
2023-03-02	6.270	6.350	6.230	6.260	5.113	1,044,900
2023-03-01	6.320	6.320	6.170	6.270	5.122	1,526,700
2023-02-28	6.330	6.370	6.240	6.320	5.162	4,418,300
2023-02-27	6.280	6.310	6.210	6.270	5.122	1,031,500
2023-02-24	6.340	6.350	6.210	6.280	5.130	1,295,500
2023-02-23	6.390	6.390	6.310	6.340	5.179	1,328,900
2023-02-22	6.540	6.590	6.310	6.390	5.220	1,644,300
2023-02-17	6.630	6.640	6.500	6.560	5.358	1,390,100
2023-02-16	6.650	6.650	6.390	6.630	5.416	1,750,500
2023-02-15	6.530	6.670	6.470	6.600	5.391	1,245,200
2023-02-14	6.660	6.680	6.500	6.530	5.334	922,200
2023-02-13	6.660	6.680	6.580	6.650	5.432	1,471,800
2023-02-10	6.590	6.730	6.550	6.650	5.432	1,685,900
2023-02-09	6.630	6.670	6.530	6.580	5.375	978,800
2023-02-08	6.570	6.690	6.530	6.630	5.416	678,000
2023-02-07	6.700	6.730	6.540	6.570	5.367	849,200
2023-02-06	6.630	6.700	6.600	6.700	5.473	692,700
2023-02-03	6.740	6.740	6.600	6.630	5.416	940,600
2023-02-02	6.950	6.980	6.700	6.730	5.497	1,351,800
2023-02-01	6.890	7.020	6.810	6.920	5.652	1,261,900
2023-01-31	6.790	6.890	6.770	6.880	5.620	779,900
2023-01-30	6.810	6.820	6.740	6.800	5.554	595,700
2023-01-27	6.890	6.940	6.760	6.810	5.563	732,100
2023-01-26	6.920	6.960	6.850	6.890	5.628	848,400
2023-01-25	6.850	6.900	6.800	6.900	5.636	688,100
2023-01-24	6.820	6.850	6.740	6.810	5.563	783,200
2023-01-23	6.910	6.980	6.760	6.760	5.522	1,186,100
2023-01-20	6.900	6.920	6.810	6.910	5.644	1,540,100
2023-01-19	6.880	6.960	6.840	6.900	5.636	733,400
2023-01-18	6.940	7.000	6.840	6.880	5.620	847,200
2023-01-17	6.800	6.950	6.780	6.890	5.628	584,400
2023-01-16	6.800	6.850	6.760	6.780	5.538	454,400
2023-01-13	6.790	6.890	6.760	6.800	5.554	398,700
2023-01-12	6.870	6.930	6.790	6.800	5.554	504,300
2023-01-11	6.660	6.870	6.600	6.860	5.603	709,700
2023-01-10	6.570	6.690	6.520	6.660	5.440	1,067,900
2023-01-09	6.650	6.650	6.510	6.590	5.383	1,092,700
2023-01-06	6.750	6.760	6.630	6.650	5.432	729,100
2023-01-05	6.700	6.770	6.620	6.750	5.514	1,013,300
2023-01-04	6.600	6.920	6.600	6.680	5.456	1,576,800
2023-01-03	6.660	6.750	6.600	6.600	5.391	793,900
2023-01-02	6.850	6.880	6.600	6.660	5.440	427,900
2022-12-29	6.920	6.960	6.820	6.870	5.612	2,409,300
2022-12-28	6.670	6.950	6.650	6.920	5.652	1,350,900
2022-12-27	6.740	6.770	6.570	6.670	5.448	614,100
2022-12-26	6.830	6.830	6.640	6.740	5.505	356,800
2022-12-23	6.750	6.860	6.720	6.830	5.579	463,000
2022-12-22	6.800	6.850	6.640	6.750	5.514	1,059,700
2022-12-21	6.810	6.870	6.680	6.730	5.497	788,800
2022-12-20	6.590	6.860	6.570	6.810	5.563	1,093,800
2022-12-19	6.400	6.660	6.400	6.590	5.383	2,090,600
2022-12-16	6.620	6.680	6.340	6.340	5.179	1,486,100
2022-12-15	6.690	6.730	6.570	6.610	5.399	1,083,600
2022-12-14	6.720	6.740	6.500	6.690	5.465	1,434,400
2022-12-13	6.830	6.900	6.710	6.720	5.489	1,425,500

← NewerPage 16 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.