Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.600	14.960	14.410	14.950	14.950	13,596,200
2026-07-21	14.850	14.960	14.510	14.510	14.510	9,974,900
2026-07-20	14.800	14.910	14.690	14.910	14.910	11,069,600
2026-07-17	14.590	14.900	14.570	14.800	14.800	18,011,600
2026-07-16	14.400	14.730	14.190	14.600	14.600	42,653,800
2026-07-15	15.210	15.250	14.990	15.020	15.020	15,643,300
2026-07-14	15.250	15.290	15.090	15.210	15.210	10,738,500
2026-07-13	15.430	15.510	15.080	15.170	15.170	10,192,700
2026-07-10	15.250	15.530	15.200	15.530	15.530	18,226,500
2026-07-09	14.810	15.060	14.780	15.050	15.050	12,470,500
2026-07-08	14.840	14.920	14.640	14.810	14.810	14,473,900
2026-07-07	14.980	15.120	14.830	14.910	14.910	11,168,100
2026-07-06	14.980	15.040	14.780	14.930	14.930	12,059,600
2026-07-03	15.180	15.210	15.050	15.060	15.060	12,412,900
2026-07-02	15.110	15.220	14.980	15.070	15.070	9,870,900
2026-07-01	14.860	15.020	14.700	15.000	15.000	17,935,700
2026-06-30	15.050	15.140	14.880	15.020	15.020	23,196,600
2026-06-29	15.290	15.350	15.110	15.210	15.210	9,135,800
2026-06-26	15.050	15.280	14.980	15.260	15.260	21,752,700
2026-06-25	15.140	15.280	15.060	15.070	15.070	12,934,700
2026-06-24	14.890	15.060	14.880	15.020	15.020	18,367,200
2026-06-23	14.760	15.070	14.710	14.990	14.990	18,367,300
2026-06-22	14.610	14.970	14.540	14.860	14.860	26,569,300
2026-06-19	14.680	14.850	14.540	14.560	14.560	26,513,100
2026-06-18	14.300	14.780	14.300	14.780	14.780	55,071,700
2026-06-17	14.670	14.760	14.250	14.300	14.300	21,887,800
2026-06-16	14.750	14.800	14.500	14.500	14.500	15,467,800
2026-06-15	14.900	15.000	14.670	14.750	14.750	17,919,700
2026-06-12	14.340	14.740	14.300	14.610	14.610	13,638,100
2026-06-11	14.230	14.650	14.230	14.500	14.500	16,678,100
2026-06-10	14.530	14.530	14.200	14.280	14.280	20,889,200
2026-06-09	14.590	14.680	14.480	14.580	14.580	14,564,900
2026-06-08	14.400	14.430	14.290	14.400	14.400	14,671,700
2026-06-05	14.350	14.490	14.300	14.440	14.440	29,631,000
2026-06-03	14.320	14.480	14.220	14.410	14.410	20,508,800
2026-06-02	14.510	14.710	14.420	14.650	14.650	14,016,700
2026-06-01	14.620	14.700	14.310	14.410	14.410	22,991,700
2026-05-29	14.490	14.560	14.140	14.560	14.560	49,357,700
2026-05-28	14.760	14.770	14.440	14.450	14.450	19,352,700
2026-05-27	14.990	15.050	14.610	14.640	14.640	20,825,800
2026-05-26	14.810	14.830	14.540	14.780	14.780	26,390,100
2026-05-25	14.880	14.970	14.710	14.870	14.870	15,366,600
2026-05-22	14.820	14.860	14.640	14.730	14.730	13,483,700
2026-05-21	15.120	15.120	14.650	14.900	14.900	24,506,900
2026-05-20	14.800	15.230	14.790	15.120	15.120	28,664,100
2026-05-19	14.660	14.740	14.490	14.700	14.700	31,752,500
2026-05-18	14.810	14.920	14.770	14.850	14.850	17,152,800
2026-05-15	14.600	14.900	14.590	14.850	14.850	24,520,700
2026-05-14	14.700	14.970	14.690	14.930	14.930	32,858,700
2026-05-13	15.000	15.000	14.450	14.560	14.560	18,635,000
2026-05-12	14.960	15.140	14.830	15.000	15.000	29,318,400
2026-05-11	15.290	15.390	14.960	15.070	15.070	20,908,700
2026-05-08	15.460	15.540	15.330	15.470	15.470	21,095,500
2026-05-07	15.720	15.790	15.250	15.290	15.290	24,570,900
2026-05-06	16.050	16.050	15.470	15.750	15.750	38,518,500
2026-05-05	15.700	16.000	15.690	15.900	15.900	40,229,900
2026-05-04	16.000	16.010	15.730	15.870	15.870	26,083,400
2026-04-30	15.530	15.990	15.530	15.900	15.900	43,494,200
2026-04-29	16.080	16.080	15.670	15.770	15.770	24,493,700
2026-04-28	16.130	16.130	15.870	16.130	15.892	34,020,400

← NewerPage 2 of 5 · 247 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.