Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.750	16.750	16.270	16.300	16.060	17,748,600
2026-04-24	16.820	16.830	16.550	16.590	16.346	21,404,000
2026-04-23	16.790	16.890	16.700	16.810	16.562	24,380,100
2026-04-22	16.900	16.910	16.600	16.710	16.464	34,599,800
2026-04-20	16.640	16.980	16.570	16.900	16.651	35,394,600
2026-04-17	17.000	17.130	16.510	16.660	16.415	48,784,500
2026-04-16	16.910	16.910	16.670	16.800	16.552	32,586,900
2026-04-15	16.900	16.940	16.590	16.830	16.582	17,376,400
2026-04-14	16.700	16.990	16.670	16.930	16.681	16,019,100
2026-04-13	16.600	16.770	16.500	16.730	16.484	27,613,600
2026-04-10	16.580	16.810	16.480	16.660	16.415	18,668,900
2026-04-09	16.260	16.560	16.220	16.540	16.296	18,115,500
2026-04-08	16.410	16.410	16.040	16.230	15.991	22,312,200
2026-04-07	15.810	15.820	15.570	15.800	15.567	14,735,100
2026-04-06	15.960	16.140	15.810	15.820	15.587	11,240,300
2026-04-02	15.430	16.030	15.430	15.920	15.685	13,386,300
2026-04-01	15.560	15.900	15.460	15.830	15.597	25,217,000
2026-03-31	15.120	15.480	15.070	15.430	15.203	23,315,200
2026-03-30	15.180	15.190	14.890	15.020	14.799	12,887,300
2026-03-27	15.120	15.290	14.870	14.980	14.759	13,798,700
2026-03-26	15.270	15.270	15.030	15.180	14.956	12,353,600
2026-03-25	15.450	15.570	15.270	15.360	15.134	27,805,800
2026-03-24	15.400	15.440	15.030	15.270	15.045	12,192,700
2026-03-23	15.100	15.520	15.030	15.360	15.134	17,209,000
2026-03-20	15.450	15.570	14.730	14.830	14.612	37,251,100
2026-03-19	14.900	15.570	14.900	15.470	15.242	29,572,500
2026-03-18	14.280	15.300	14.270	15.200	14.976	37,917,000
2026-03-17	14.350	14.680	14.310	14.400	14.188	50,352,100
2026-03-16	14.440	14.510	14.320	14.400	14.188	14,357,400
2026-03-13	14.300	14.480	14.020	14.090	13.882	15,306,000
2026-03-12	14.500	14.560	14.080	14.170	13.961	14,277,600
2026-03-11	14.720	14.930	14.610	14.690	14.474	25,290,200
2026-03-10	14.590	15.160	14.570	14.860	14.641	26,792,000
2026-03-09	14.450	14.550	14.120	14.530	14.316	26,054,700
2026-03-06	14.490	14.540	14.240	14.450	14.237	10,467,000
2026-03-05	14.940	14.940	14.460	14.590	14.375	16,698,500
2026-03-04	14.520	14.990	14.500	14.950	14.730	23,212,900
2026-03-03	14.200	14.470	13.980	14.380	14.168	22,550,500
2026-03-02	14.580	14.790	14.280	14.730	14.513	25,231,800
2026-02-27	15.020	15.040	14.620	14.660	14.444	123,323,200
2026-02-26	14.880	15.020	14.810	14.950	14.730	14,844,400
2026-02-25	15.000	15.000	14.750	14.870	14.651	13,864,600
2026-02-24	14.400	15.080	14.370	14.870	14.651	34,355,700
2026-02-23	14.480	14.520	14.250	14.400	14.188	15,014,100
2026-02-20	14.190	14.520	14.040	14.500	14.286	19,172,100
2026-02-19	14.110	14.370	13.960	14.280	14.070	27,085,200
2026-02-18	14.060	14.310	13.970	14.080	13.873	17,775,700
2026-02-13	13.810	14.000	13.590	13.970	13.764	18,142,400
2026-02-12	14.100	14.220	13.900	13.960	13.754	23,311,200
2026-02-11	14.100	14.300	13.990	14.160	13.951	21,711,700
2026-02-10	13.680	14.050	13.620	13.990	13.784	21,666,000
2026-02-09	13.450	13.750	13.450	13.720	13.518	26,396,300
2026-02-06	13.380	13.470	13.260	13.400	13.203	12,070,600
2026-02-05	13.220	13.420	13.180	13.340	13.143	15,402,000
2026-02-04	13.550	13.550	13.010	13.170	12.976	13,696,900
2026-02-03	13.240	13.620	13.240	13.540	13.341	23,983,200
2026-02-02	13.200	13.310	13.090	13.190	12.996	18,400,600
2026-01-30	13.040	13.300	13.040	13.180	12.986	19,198,600
2026-01-29	13.540	13.540	12.910	13.090	12.897	27,454,800
2026-01-28	13.750	13.820	13.190	13.490	13.291	35,654,700

← NewerPage 3 of 21 · 1,248 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.