Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	6.470	6.470	6.390	6.400	4.966	592,000
2022-09-13	6.550	6.550	6.400	6.400	4.966	522,500
2022-09-12	6.610	6.620	6.510	6.520	5.059	696,800
2022-09-09	6.560	6.560	6.460	6.520	5.059	340,800
2022-09-08	6.610	6.640	6.480	6.510	5.051	342,200
2022-09-06	6.690	6.690	6.520	6.580	5.105	554,300
2022-09-05	6.690	6.720	6.620	6.690	5.191	382,700
2022-09-02	6.730	6.740	6.660	6.660	5.167	821,000
2022-09-01	6.530	6.740	6.500	6.710	5.206	997,000
2022-08-31	6.450	6.560	6.430	6.560	5.090	880,000
2022-08-30	6.580	6.580	6.400	6.400	4.966	601,700
2022-08-29	6.580	6.580	6.490	6.500	5.043	350,900
2022-08-26	6.550	6.640	6.530	6.530	5.066	330,800
2022-08-25	6.640	6.680	6.570	6.570	5.098	488,400
2022-08-24	6.680	6.690	6.600	6.640	5.152	310,500
2022-08-23	6.650	6.700	6.630	6.650	5.160	502,700
2022-08-22	6.570	6.670	6.480	6.600	5.121	550,900
2022-08-19	6.620	6.620	6.520	6.560	5.090	453,500
2022-08-18	6.670	6.710	6.580	6.620	5.136	448,100
2022-08-17	6.500	6.700	6.470	6.660	5.167	826,000
2022-08-16	6.460	6.510	6.420	6.490	5.035	660,200
2022-08-15	6.470	6.480	6.400	6.450	5.004	724,100
2022-08-12	6.470	6.480	6.400	6.460	5.012	494,800
2022-08-11	6.510	6.510	6.380	6.410	4.973	1,373,000
2022-08-10	6.550	6.640	6.410	6.450	5.004	1,385,600
2022-08-09	6.640	6.700	6.610	6.670	5.175	483,800
2022-08-08	6.650	6.670	6.570	6.610	5.129	551,800
2022-08-05	6.590	6.660	6.540	6.610	5.129	860,600
2022-08-04	6.450	6.630	6.450	6.580	5.105	683,800
2022-08-03	6.490	6.490	6.400	6.410	4.973	455,500
2022-08-02	6.480	6.560	6.460	6.490	5.035	393,500
2022-08-01	6.480	6.670	6.420	6.460	5.012	2,411,300
2022-07-29	6.370	6.470	6.340	6.470	5.020	588,100
2022-07-28	6.370	6.410	6.330	6.380	4.950	390,100
2022-07-27	6.310	6.360	6.260	6.330	4.911	553,200
2022-07-26	6.390	6.410	6.250	6.310	4.896	847,100
2022-07-25	6.370	6.420	6.320	6.360	4.935	762,000
2022-07-22	6.330	6.370	6.310	6.350	4.927	382,000
2022-07-21	6.350	6.350	6.260	6.330	4.911	402,300
2022-07-20	6.340	6.380	6.290	6.310	4.896	575,500
2022-07-19	6.370	6.380	6.290	6.310	4.896	521,100
2022-07-18	6.470	6.490	6.320	6.360	4.935	400,800
2022-07-15	6.370	6.430	6.300	6.420	4.981	257,100
2022-07-14	6.330	6.370	6.290	6.370	4.942	307,900
2022-07-13	6.430	6.440	6.320	6.320	4.904	435,600
2022-07-12	6.300	6.440	6.240	6.430	4.989	588,200
2022-07-11	6.200	6.310	6.180	6.300	4.888	553,200
2022-07-08	6.280	6.290	6.220	6.230	4.834	553,200
2022-07-07	6.180	6.270	6.180	6.200	4.810	584,500
2022-07-06	6.240	6.260	6.110	6.160	4.779	669,800
2022-07-05	6.280	6.280	6.130	6.240	4.841	786,000
2022-07-04	6.320	6.360	6.230	6.290	4.880	663,200
2022-07-01	6.370	6.380	6.270	6.330	4.911	1,077,500
2022-06-30	6.280	6.380	6.210	6.370	4.942	1,200,300
2022-06-29	6.360	6.420	6.290	6.300	4.888	567,000
2022-06-28	6.400	6.480	6.350	6.390	4.958	668,400
2022-06-27	6.230	6.400	6.200	6.380	4.950	568,800
2022-06-24	6.240	6.300	6.190	6.290	4.880	775,800
2022-06-23	6.340	6.370	6.190	6.190	4.803	767,300
2022-06-22	6.250	6.350	6.240	6.320	4.904	842,800

← NewerPage 18 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.