Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.960	12.960	12.660	12.800	11.803	7,546,200
2025-10-27	12.860	13.030	12.830	12.910	11.905	4,817,400
2025-10-24	12.860	12.980	12.800	12.840	11.840	4,434,400
2025-10-23	12.820	12.820	12.600	12.790	11.794	2,950,900
2025-10-22	12.450	12.790	12.450	12.690	11.702	6,225,000
2025-10-21	12.340	12.490	12.330	12.480	11.508	2,542,300
2025-10-20	12.300	12.410	12.280	12.400	11.434	5,691,700
2025-10-17	11.920	12.280	11.860	12.220	11.268	2,722,400
2025-10-16	11.710	12.050	11.660	11.980	11.047	4,064,800
2025-10-15	11.690	11.800	11.580	11.720	10.807	7,255,800
2025-10-14	11.670	11.870	11.620	11.690	10.780	3,890,000
2025-10-13	11.580	11.760	11.580	11.690	10.780	2,181,900
2025-10-10	11.520	11.720	11.420	11.560	10.660	3,225,300
2025-10-09	11.520	11.650	11.500	11.580	10.678	2,317,000
2025-10-08	11.530	11.660	11.420	11.500	10.604	6,618,800
2025-10-07	11.690	11.690	11.420	11.530	10.632	10,886,700
2025-10-06	11.840	11.840	11.690	11.720	10.807	3,331,900
2025-10-03	11.830	11.860	11.680	11.850	10.927	2,916,700
2025-10-02	12.070	12.140	11.810	11.840	10.918	5,499,200
2025-10-01	12.180	12.260	12.020	12.100	11.158	6,575,300
2025-09-30	12.070	12.140	12.020	12.080	11.139	3,638,000
2025-09-29	11.880	12.050	11.800	12.040	11.102	4,555,700
2025-09-26	11.860	11.930	11.760	11.830	10.909	2,601,900
2025-09-25	12.050	12.080	11.810	11.860	10.936	3,548,900
2025-09-24	12.190	12.190	12.010	12.070	11.130	2,279,400
2025-09-23	12.030	12.170	11.980	12.170	11.222	1,776,800
2025-09-22	12.170	12.170	11.930	12.010	11.075	2,994,600
2025-09-19	11.980	12.180	11.920	12.180	11.231	5,158,100
2025-09-18	12.000	12.070	11.920	11.970	11.038	3,096,500
2025-09-17	11.800	12.000	11.800	12.000	11.065	2,188,300
2025-09-16	11.770	11.910	11.730	11.800	10.881	4,723,800
2025-09-15	11.630	11.790	11.600	11.750	10.835	1,772,200
2025-09-12	11.510	11.630	11.450	11.600	10.697	1,758,000
2025-09-11	11.520	11.720	11.460	11.560	10.660	5,255,400
2025-09-10	11.440	11.600	11.440	11.520	10.623	3,707,600
2025-09-09	11.260	11.470	11.220	11.430	10.540	5,150,700
2025-09-08	11.390	11.390	11.170	11.280	10.401	5,697,900
2025-09-05	11.310	11.430	11.280	11.400	10.512	2,611,200
2025-09-04	11.220	11.280	11.090	11.280	10.401	3,888,600
2025-09-03	11.230	11.310	11.150	11.150	10.282	1,696,400
2025-09-02	11.100	11.350	11.040	11.230	10.355	32,641,700
2025-09-01	11.240	11.280	11.060	11.160	10.291	2,094,400
2025-08-29	11.260	11.380	11.200	11.200	10.328	13,526,900
2025-08-28	11.320	11.490	11.270	11.320	10.438	5,111,000
2025-08-27	11.230	11.290	11.110	11.290	10.411	2,224,600
2025-08-26	11.290	11.370	11.150	11.180	10.309	3,698,800
2025-08-25	11.360	11.430	11.240	11.290	10.411	2,502,000
2025-08-22	11.130	11.340	10.980	11.330	10.448	2,508,100
2025-08-21	11.140	11.230	11.050	11.070	10.208	2,222,500
2025-08-20	11.060	11.190	10.960	11.190	10.318	3,060,800
2025-08-19	11.220	11.220	10.970	11.010	10.153	2,866,600
2025-08-18	11.280	11.350	11.230	11.250	10.374	3,306,700
2025-08-15	11.340	11.380	11.190	11.290	10.411	3,703,800
2025-08-14	11.300	11.720	11.160	11.340	10.457	9,238,700
2025-08-13	11.630	11.630	11.210	11.320	10.438	6,239,900
2025-08-12	11.430	11.670	11.380	11.610	10.706	2,860,600
2025-08-11	11.520	11.590	11.320	11.360	10.475	4,003,600
2025-08-08	11.520	11.600	11.390	11.490	10.595	6,553,400
2025-08-07	11.290	11.620	11.140	11.520	10.623	5,537,100
2025-08-06	11.070	11.340	10.980	11.280	10.401	3,963,300

← NewerPage 5 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.