Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	13.760	13.890	13.530	13.710	13.508	31,378,200
2026-01-26	13.570	13.640	13.300	13.590	13.390	17,825,500
2026-01-23	13.350	13.660	13.110	13.520	13.321	18,818,200
2026-01-22	12.880	13.420	12.840	13.290	13.094	20,397,600
2026-01-21	12.610	12.880	12.600	12.880	12.690	21,096,700
2026-01-20	12.280	12.490	12.120	12.460	12.276	18,771,400
2026-01-19	12.280	12.410	12.220	12.270	12.089	11,423,100
2026-01-16	12.640	12.700	12.200	12.310	12.129	42,850,400
2026-01-15	12.560	12.730	12.360	12.600	12.414	22,657,000
2026-01-14	12.510	12.630	12.310	12.450	12.267	27,016,300
2026-01-13	12.770	12.790	12.390	12.460	12.276	16,862,600
2026-01-12	12.820	12.990	12.720	12.880	12.690	16,923,400
2026-01-09	12.420	12.920	12.340	12.820	12.631	21,896,600
2026-01-08	12.110	12.470	12.050	12.380	12.198	13,090,600
2026-01-07	12.440	12.440	12.030	12.120	11.941	18,721,900
2026-01-06	12.250	12.500	12.250	12.440	12.257	13,695,300
2026-01-05	12.150	12.390	12.020	12.250	12.070	19,884,100
2026-01-02	12.410	12.510	12.100	12.140	11.961	18,160,900
2025-12-30	12.990	13.130	12.900	13.080	12.887	18,404,700
2025-12-29	12.990	13.040	12.810	12.870	11.868	43,870,900
2025-12-26	12.850	13.010	12.750	13.000	11.988	9,094,800
2025-12-23	12.750	13.070	12.740	12.930	11.923	13,482,700
2025-12-22	12.870	12.940	12.600	12.710	11.720	13,945,500
2025-12-19	13.000	13.140	12.790	12.870	11.868	26,998,700
2025-12-18	12.870	13.120	12.660	13.000	11.988	14,329,600
2025-12-17	13.190	13.190	12.700	12.960	11.951	17,836,500
2025-12-16	13.610	13.640	13.140	13.220	12.190	26,561,500
2025-12-15	13.600	13.750	13.520	13.710	12.642	12,436,900
2025-12-12	13.420	13.550	13.380	13.500	12.449	8,074,800
2025-12-11	13.290	13.450	13.190	13.360	12.319	5,324,000
2025-12-10	13.290	13.480	13.190	13.290	12.255	8,136,900
2025-12-09	13.150	13.350	12.880	13.290	12.255	6,849,300
2025-12-08	13.400	13.450	13.120	13.260	12.227	5,967,700
2025-12-05	13.930	14.020	13.180	13.280	12.246	7,378,100
2025-12-04	13.780	14.050	13.780	13.930	12.845	5,550,300
2025-12-03	13.740	13.860	13.570	13.780	12.707	5,110,100
2025-12-02	13.600	13.910	13.570	13.740	12.670	11,796,000
2025-12-01	13.600	13.710	13.400	13.600	12.541	12,393,300
2025-11-28	13.710	13.770	13.520	13.620	12.559	13,899,100
2025-11-27	13.700	13.770	13.630	13.670	12.605	4,658,500
2025-11-26	13.380	13.730	13.370	13.700	12.633	13,186,800
2025-11-25	13.160	13.370	13.050	13.370	12.329	5,906,100
2025-11-24	13.030	13.260	12.990	13.150	12.126	7,241,900
2025-11-21	13.210	13.250	12.850	13.020	12.006	7,651,500
2025-11-19	13.700	13.700	13.210	13.210	12.181	14,875,400
2025-11-18	13.660	13.770	13.480	13.620	12.559	8,722,400
2025-11-17	13.820	13.860	13.410	13.660	12.596	17,295,200
2025-11-14	13.860	13.860	13.550	13.770	12.698	8,742,400
2025-11-13	13.530	13.840	13.520	13.770	12.698	11,551,100
2025-11-12	13.570	13.650	13.430	13.570	12.513	7,797,600
2025-11-11	13.800	14.040	13.480	13.580	12.522	11,195,600
2025-11-10	13.460	13.710	13.460	13.700	12.633	4,223,400
2025-11-07	13.370	13.510	13.280	13.460	12.412	2,844,100
2025-11-06	13.580	13.600	13.260	13.370	12.329	5,795,900
2025-11-05	13.400	13.700	13.340	13.610	12.550	4,456,900
2025-11-04	13.310	13.470	13.280	13.370	12.329	3,859,200
2025-11-03	13.230	13.350	13.130	13.330	12.292	3,538,300
2025-10-31	13.000	13.140	12.930	13.110	12.089	5,530,800
2025-10-30	12.940	13.000	12.830	12.950	11.941	2,503,200
2025-10-29	12.830	13.000	12.760	12.960	11.951	5,349,200

← NewerPage 4 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.