Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	6.930	6.970	6.640	6.830	5.579	1,507,800
2022-12-09	7.030	7.030	6.890	6.930	5.661	651,600
2022-12-08	7.170	7.230	7.000	7.030	5.742	759,100
2022-12-07	7.020	7.270	7.020	7.180	5.865	1,110,400
2022-12-06	7.150	7.190	6.990	7.020	5.734	1,184,700
2022-12-05	7.250	7.280	7.080	7.120	5.816	624,400
2022-12-02	7.410	7.540	7.260	7.260	5.930	806,700
2022-12-01	7.450	7.540	7.380	7.400	6.045	707,800
2022-11-30	7.330	7.510	7.160	7.510	6.134	1,530,200
2022-11-29	7.280	7.380	7.210	7.330	5.987	677,100
2022-11-28	7.250	7.390	7.160	7.270	5.938	782,000
2022-11-25	7.610	7.660	7.230	7.310	5.971	1,235,100
2022-11-24	7.520	7.720	7.440	7.610	6.216	1,324,300
2022-11-23	7.550	7.570	7.120	7.440	6.077	2,887,200
2022-11-22	7.680	7.780	7.410	7.610	6.216	3,868,200
2022-11-21	7.800	8.360	7.680	7.970	6.510	8,152,300
2022-11-18	6.880	6.900	6.590	6.660	5.167	2,171,900
2022-11-17	7.080	7.080	6.810	6.920	5.369	982,400
2022-11-16	7.380	7.400	7.060	7.100	5.509	472,300
2022-11-14	7.390	7.450	7.310	7.400	5.741	558,900
2022-11-11	7.300	7.370	7.140	7.310	5.672	1,404,600
2022-11-10	7.510	7.560	7.170	7.260	5.633	2,107,800
2022-11-09	7.720	7.790	7.520	7.530	5.842	789,300
2022-11-08	7.660	7.800	7.570	7.730	5.998	413,400
2022-11-07	7.760	7.820	7.620	7.660	5.943	689,400
2022-11-04	7.670	7.950	7.630	7.830	6.075	1,206,100
2022-11-03	7.700	7.720	7.560	7.660	5.943	1,497,000
2022-11-01	7.080	7.890	7.080	7.780	6.036	5,040,200
2022-10-31	6.920	7.030	6.810	7.010	5.439	1,073,800
2022-10-28	6.920	7.010	6.870	6.990	5.423	648,400
2022-10-27	6.910	7.030	6.890	6.930	5.377	923,400
2022-10-26	6.980	7.060	6.880	6.910	5.361	1,190,200
2022-10-25	6.960	7.110	6.890	7.040	5.462	1,850,300
2022-10-24	6.570	7.020	6.540	6.970	5.408	2,417,100
2022-10-21	6.500	6.620	6.460	6.580	5.105	882,500
2022-10-20	6.380	6.470	6.370	6.470	5.020	1,462,500
2022-10-19	6.270	6.390	6.270	6.320	4.904	1,339,300
2022-10-18	6.230	6.290	6.200	6.290	4.880	703,600
2022-10-17	6.150	6.260	6.130	6.220	4.826	531,800
2022-10-14	6.160	6.200	6.110	6.150	4.772	814,300
2022-10-13	6.210	6.240	6.130	6.140	4.764	943,200
2022-10-11	6.250	6.290	6.210	6.210	4.818	489,900
2022-10-10	6.280	6.280	6.220	6.250	4.849	511,400
2022-10-07	6.280	6.330	6.210	6.240	4.841	822,400
2022-10-06	6.260	6.290	6.220	6.250	4.849	868,300
2022-10-05	6.310	6.310	6.250	6.250	4.849	586,100
2022-10-04	6.420	6.500	6.280	6.300	4.888	961,300
2022-10-03	6.260	6.460	6.250	6.410	4.973	1,748,800
2022-09-30	6.270	6.270	6.160	6.200	4.810	953,700
2022-09-29	6.040	6.230	5.980	6.230	4.834	1,029,200
2022-09-28	6.130	6.160	6.050	6.050	4.694	708,100
2022-09-27	6.250	6.250	6.100	6.110	4.741	897,800
2022-09-26	6.420	6.420	6.200	6.200	4.810	1,050,000
2022-09-23	6.380	6.440	6.330	6.400	4.966	448,200
2022-09-22	6.300	6.440	6.280	6.420	4.981	751,600
2022-09-21	6.310	6.350	6.290	6.290	4.880	340,900
2022-09-20	6.330	6.350	6.260	6.290	4.880	585,100
2022-09-19	6.270	6.320	6.240	6.280	4.872	846,500
2022-09-16	6.270	6.320	6.250	6.320	4.904	1,195,900
2022-09-15	6.420	6.450	6.270	6.270	4.865	1,284,600

← NewerPage 17 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.