Companhia Paranaense de Energia - COPEL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 5.890 | 5.990 | 5.880 | 5.970 | 4.242 | 601,500 |
| 2021-12-23 | 5.950 | 5.970 | 5.840 | 5.880 | 4.178 | 395,700 |
| 2021-12-22 | 5.850 | 5.940 | 5.790 | 5.940 | 4.221 | 659,200 |
| 2021-12-21 | 5.950 | 5.970 | 5.810 | 5.830 | 4.143 | 710,300 |
| 2021-12-20 | 6.040 | 6.040 | 5.820 | 5.940 | 4.221 | 911,100 |
| 2021-12-17 | 5.990 | 6.050 | 5.920 | 6.040 | 4.292 | 1,078,300 |
| 2021-12-16 | 6.030 | 6.050 | 5.950 | 5.990 | 4.256 | 827,500 |
| 2021-12-15 | 6.040 | 6.040 | 5.900 | 6.000 | 4.263 | 864,300 |
| 2021-12-14 | 6.040 | 6.130 | 6.000 | 6.040 | 4.292 | 870,800 |
| 2021-12-13 | 6.000 | 6.090 | 5.970 | 6.030 | 4.285 | 684,500 |
| 2021-12-10 | 5.930 | 6.020 | 5.930 | 5.980 | 4.249 | 881,400 |
| 2021-12-09 | 5.960 | 6.050 | 5.870 | 5.930 | 4.214 | 1,049,800 |
| 2021-12-08 | 5.760 | 5.950 | 5.740 | 5.950 | 4.228 | 1,164,900 |
| 2021-12-07 | 5.740 | 5.770 | 5.670 | 5.750 | 4.086 | 797,700 |
| 2021-12-06 | 5.730 | 5.800 | 5.670 | 5.730 | 4.072 | 1,088,400 |
| 2021-12-03 | 5.740 | 5.830 | 5.670 | 5.730 | 4.072 | 1,102,800 |
| 2021-12-02 | 5.650 | 5.820 | 5.650 | 5.700 | 4.050 | 1,454,400 |
| 2021-12-01 | 5.570 | 5.720 | 5.540 | 5.630 | 4.000 | 2,396,200 |
| 2021-11-30 | 5.570 | 5.640 | 5.490 | 5.560 | 3.951 | 5,779,800 |
| 2021-11-29 | 5.620 | 5.620 | 5.520 | 5.570 | 3.958 | 1,496,700 |
| 2021-11-26 | 5.560 | 5.620 | 5.450 | 5.500 | 3.908 | 1,624,100 |
| 2021-11-25 | 5.530 | 5.680 | 5.530 | 5.650 | 4.015 | 1,074,900 |
| 2021-11-24 | 5.550 | 5.640 | 5.480 | 5.520 | 3.922 | 1,990,600 |
| 2021-11-23 | 5.530 | 5.570 | 5.420 | 5.550 | 3.944 | 1,197,700 |
| 2021-11-22 | 5.600 | 5.630 | 5.510 | 5.510 | 3.915 | 1,111,400 |
| 2021-11-19 | 5.530 | 5.610 | 5.520 | 5.580 | 3.965 | 964,800 |
| 2021-11-18 | 5.560 | 5.640 | 5.510 | 5.520 | 3.922 | 744,000 |
| 2021-11-17 | 5.620 | 5.650 | 5.500 | 5.570 | 3.958 | 1,338,500 |
| 2021-11-16 | 5.740 | 5.740 | 5.570 | 5.590 | 3.972 | 1,363,000 |
| 2021-11-12 | 5.610 | 5.750 | 5.600 | 5.720 | 4.064 | 2,535,700 |
| 2021-11-11 | 5.670 | 5.690 | 5.570 | 5.590 | 3.972 | 2,147,300 |
| 2021-11-10 | 5.540 | 5.670 | 5.530 | 5.600 | 3.979 | 2,278,000 |
| 2021-11-09 | 5.490 | 5.620 | 5.460 | 5.520 | 3.922 | 2,227,000 |
| 2021-11-08 | 5.500 | 5.620 | 5.440 | 5.450 | 3.873 | 1,620,000 |
| 2021-11-05 | 5.510 | 5.580 | 5.480 | 5.520 | 3.922 | 1,288,800 |
| 2021-11-04 | 5.540 | 5.570 | 5.450 | 5.480 | 3.894 | 1,493,900 |
| 2021-11-03 | 5.470 | 5.630 | 5.420 | 5.590 | 3.972 | 2,346,700 |
| 2021-11-01 | 5.410 | 5.560 | 5.380 | 5.480 | 3.894 | 1,251,800 |
| 2021-10-29 | 5.590 | 5.590 | 5.370 | 5.380 | 3.823 | 2,063,500 |
| 2021-10-28 | 5.530 | 5.580 | 5.480 | 5.510 | 3.915 | 1,603,600 |
| 2021-10-27 | 5.580 | 5.690 | 5.520 | 5.530 | 3.929 | 2,067,900 |
| 2021-10-26 | 5.560 | 5.640 | 5.520 | 5.560 | 3.951 | 1,890,900 |
| 2021-10-25 | 5.610 | 5.680 | 5.530 | 5.560 | 3.951 | 2,582,400 |
| 2021-10-22 | 5.740 | 5.740 | 5.440 | 5.560 | 3.951 | 5,339,100 |
| 2021-10-21 | 5.790 | 5.790 | 5.590 | 5.750 | 4.086 | 3,344,700 |
| 2021-10-20 | 5.840 | 5.970 | 5.810 | 5.850 | 4.157 | 1,920,700 |
← NewerPage 21 of 21 · 1,246 trading days
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.