Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	6.730	6.910	6.700	6.820	4.926	1,465,000
2022-03-23	6.860	6.900	6.670	6.680	4.825	1,934,500
2022-03-22	6.790	6.960	6.790	6.940	5.013	1,338,000
2022-03-21	6.730	6.800	6.650	6.750	4.875	1,443,400
2022-03-18	6.500	6.740	6.460	6.740	4.868	2,301,300
2022-03-17	6.360	6.500	6.310	6.500	4.695	821,000
2022-03-16	6.370	6.410	6.250	6.350	4.586	1,426,700
2022-03-15	6.290	6.380	6.220	6.320	4.565	1,192,900
2022-03-14	6.450	6.510	6.250	6.290	4.543	1,447,600
2022-03-11	6.400	6.480	6.350	6.410	4.630	786,600
2022-03-10	6.370	6.430	6.270	6.400	4.623	1,156,500
2022-03-09	6.160	6.420	6.160	6.370	4.601	1,155,600
2022-03-08	6.150	6.200	6.080	6.160	4.449	1,208,100
2022-03-07	6.260	6.290	6.110	6.110	4.413	1,221,200
2022-03-04	6.270	6.300	6.170	6.300	4.550	928,800
2022-03-03	6.240	6.280	6.170	6.210	4.485	919,700
2022-03-02	6.090	6.240	6.080	6.200	4.478	1,573,100
2022-02-25	6.030	6.140	6.000	6.090	4.399	2,983,600
2022-02-24	6.210	6.210	5.970	6.080	4.391	4,902,200
2022-02-23	6.270	6.360	6.250	6.310	4.558	1,003,300
2022-02-22	6.230	6.320	6.210	6.260	4.521	596,900
2022-02-21	6.350	6.380	6.250	6.250	4.514	429,400
2022-02-18	6.310	6.390	6.270	6.320	4.565	592,700
2022-02-17	6.410	6.410	6.290	6.310	4.558	545,200
2022-02-16	6.420	6.490	6.370	6.370	4.601	595,800
2022-02-15	6.270	6.450	6.250	6.400	4.623	992,600
2022-02-14	6.300	6.320	6.170	6.270	4.529	1,393,100
2022-02-11	6.350	6.390	6.300	6.300	4.550	862,200
2022-02-10	6.340	6.380	6.280	6.360	4.594	950,800
2022-02-09	6.280	6.350	6.260	6.340	4.579	1,224,200
2022-02-08	6.360	6.360	6.260	6.260	4.521	921,300
2022-02-07	6.550	6.550	6.360	6.360	4.594	792,700
2022-02-04	6.570	6.580	6.470	6.500	4.695	700,500
2022-02-03	6.550	6.640	6.490	6.570	4.745	1,190,100
2022-02-02	6.410	6.550	6.340	6.550	4.731	1,945,900
2022-02-01	6.350	6.430	6.290	6.410	4.630	1,376,200
2022-01-31	6.190	6.370	6.140	6.350	4.586	852,200
2022-01-28	6.060	6.150	6.020	6.150	4.442	785,900
2022-01-27	6.050	6.100	6.000	6.050	4.370	670,000
2022-01-26	6.000	6.090	5.970	6.010	4.341	1,258,800
2022-01-25	5.900	6.000	5.880	6.000	4.334	1,211,100
2022-01-24	5.930	6.000	5.850	5.910	4.269	1,117,400
2022-01-21	5.990	6.060	5.860	5.930	4.283	1,669,700
2022-01-20	5.960	6.020	5.920	5.990	4.326	902,100
2022-01-19	5.930	5.990	5.880	5.960	4.305	1,066,200
2022-01-18	5.890	5.960	5.830	5.910	4.269	854,700
2022-01-17	5.810	5.960	5.800	5.890	4.254	744,200
2022-01-14	5.680	5.810	5.680	5.810	4.196	501,300
2022-01-13	5.700	5.760	5.670	5.710	4.124	838,200
2022-01-12	5.640	5.740	5.610	5.710	4.124	755,600
2022-01-11	5.670	5.710	5.620	5.620	4.059	772,100
2022-01-10	5.630	5.690	5.560	5.670	4.095	1,312,900
2022-01-07	5.740	5.740	5.610	5.630	4.066	1,970,400
2022-01-06	5.760	5.810	5.670	5.740	4.146	1,939,000
2022-01-05	5.900	5.920	5.730	5.750	4.153	1,489,700
2022-01-04	6.000	6.020	5.880	5.900	4.261	1,070,400
2022-01-03	6.070	6.090	5.880	5.970	4.312	1,839,200
2021-12-30	6.010	6.120	5.960	6.120	4.420	1,906,500
2021-12-29	6.000	6.020	5.940	6.010	4.270	446,600
2021-12-28	5.980	5.990	5.930	5.970	4.242	546,600

← NewerPage 20 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.