Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	6.420	6.450	6.290	6.290	4.880	530,100
2022-06-20	6.330	6.410	6.290	6.380	4.950	575,500
2022-06-17	6.250	6.370	6.250	6.320	4.904	1,132,900
2022-06-15	6.360	6.430	6.300	6.300	4.888	870,900
2022-06-14	6.280	6.370	6.280	6.300	4.888	1,105,500
2022-06-13	6.300	6.330	6.190	6.260	4.857	1,143,200
2022-06-10	6.400	6.440	6.330	6.390	4.958	584,700
2022-06-09	6.480	6.550	6.410	6.430	4.989	699,500
2022-06-08	6.480	6.560	6.470	6.470	5.020	601,200
2022-06-07	6.530	6.560	6.480	6.510	5.051	580,200
2022-06-06	6.660	6.660	6.530	6.570	5.098	760,200
2022-06-03	6.710	6.760	6.600	6.600	5.121	974,700
2022-06-02	6.690	6.770	6.620	6.730	5.222	585,000
2022-06-01	6.650	6.720	6.620	6.660	5.167	1,345,200
2022-05-31	6.760	6.890	6.630	6.630	5.144	4,482,700
2022-05-30	6.980	7.020	6.740	6.740	5.229	654,400
2022-05-27	6.900	6.970	6.870	6.910	5.361	1,136,600
2022-05-26	6.930	6.970	6.850	6.920	5.369	951,400
2022-05-25	6.920	7.050	6.910	6.950	5.392	1,576,600
2022-05-24	6.820	6.970	6.820	6.940	5.385	1,024,100
2022-05-23	6.660	6.850	6.660	6.850	5.315	860,500
2022-05-20	6.680	6.730	6.580	6.650	5.160	780,300
2022-05-19	6.510	6.660	6.410	6.630	5.144	717,400
2022-05-18	6.550	6.630	6.490	6.500	5.043	548,000
2022-05-17	6.500	6.600	6.470	6.530	5.066	921,300
2022-05-16	6.340	6.490	6.310	6.450	5.004	1,250,200
2022-05-13	6.040	6.340	6.030	6.330	4.911	2,475,600
2022-05-12	5.810	6.030	5.800	6.030	4.679	905,200
2022-05-11	5.840	5.900	5.770	5.840	4.531	1,157,600
2022-05-10	5.810	5.890	5.800	5.840	4.531	641,700
2022-05-09	5.790	5.840	5.720	5.790	4.492	957,700
2022-05-06	5.860	5.880	5.750	5.810	4.508	965,900
2022-05-05	5.870	5.890	5.760	5.860	4.547	1,003,600
2022-05-04	5.830	5.890	5.760	5.880	4.562	1,314,600
2022-05-03	5.900	5.990	5.840	5.840	4.531	1,220,500
2022-05-02	6.100	6.100	5.880	5.930	4.601	2,093,300
2022-04-29	6.850	6.870	6.520	6.520	5.059	3,465,600
2022-04-28	6.770	6.850	6.720	6.820	4.926	904,500
2022-04-27	6.760	6.800	6.720	6.750	4.875	883,900
2022-04-26	6.740	6.830	6.620	6.680	4.825	2,048,800
2022-04-25	6.600	6.750	6.580	6.750	4.875	1,831,300
2022-04-22	6.690	6.700	6.580	6.600	4.767	1,255,300
2022-04-20	6.670	6.740	6.620	6.740	4.868	1,250,200
2022-04-19	6.720	6.720	6.590	6.650	4.803	913,000
2022-04-18	6.700	6.750	6.650	6.710	4.846	652,200
2022-04-14	6.560	6.680	6.540	6.680	4.825	878,500
2022-04-13	6.590	6.630	6.520	6.570	4.745	1,031,700
2022-04-12	6.680	6.700	6.520	6.520	4.709	655,600
2022-04-11	6.640	6.680	6.610	6.610	4.774	409,600
2022-04-08	6.700	6.730	6.630	6.670	4.818	553,400
2022-04-07	6.700	6.770	6.650	6.680	4.825	499,600
2022-04-06	6.710	6.750	6.610	6.700	4.839	652,700
2022-04-05	6.770	6.780	6.680	6.680	4.825	919,800
2022-04-04	6.900	6.940	6.720	6.740	4.868	1,322,800
2022-04-01	6.800	6.880	6.760	6.880	4.969	1,324,900
2022-03-31	6.790	6.820	6.730	6.800	4.911	649,700
2022-03-30	6.700	6.850	6.630	6.760	4.883	1,183,000
2022-03-29	6.580	6.680	6.480	6.680	4.825	1,430,900
2022-03-28	6.750	6.790	6.480	6.520	4.709	1,791,400
2022-03-25	6.840	6.860	6.690	6.720	4.854	935,000

← NewerPage 19 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.