Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	11.120	11.150	10.920	11.000	10.143	2,939,400
2025-08-04	11.240	11.240	10.980	11.100	10.236	6,546,800
2025-08-01	10.900	11.280	10.900	11.180	10.309	5,001,600
2025-07-31	11.060	11.250	10.880	11.040	10.180	4,233,800
2025-07-30	10.900	11.250	10.900	11.110	10.245	5,078,000
2025-07-29	10.810	10.980	10.760	10.950	10.097	5,778,700
2025-07-28	10.840	10.910	10.660	10.780	9.940	19,787,800
2025-07-25	10.920	10.930	10.780	10.890	10.042	1,931,500
2025-07-24	11.020	11.100	10.870	10.940	10.088	2,416,300
2025-07-23	10.860	11.130	10.850	11.100	10.236	1,707,300
2025-07-22	11.140	11.140	10.880	10.910	10.060	3,809,000
2025-07-21	11.110	11.140	11.010	11.100	10.236	3,710,500
2025-07-18	11.100	11.230	11.030	11.110	10.245	4,637,400
2025-07-17	11.300	11.310	11.050	11.180	10.309	5,071,000
2025-07-16	11.130	11.330	11.110	11.290	10.411	7,995,100
2025-07-15	11.120	11.150	10.950	11.140	10.272	2,970,900
2025-07-14	11.070	11.120	10.910	11.010	10.153	3,906,400
2025-07-11	11.090	11.190	11.000	11.110	10.245	3,857,800
2025-07-10	11.110	11.200	11.040	11.150	10.282	5,552,000
2025-07-09	11.380	11.380	11.170	11.270	10.392	3,499,700
2025-07-08	11.440	11.450	11.280	11.390	10.503	3,659,700
2025-07-07	11.550	11.600	11.370	11.440	10.549	3,051,200
2025-07-04	11.490	11.590	11.430	11.550	10.650	1,548,900
2025-07-03	11.270	11.550	11.200	11.520	10.623	3,666,600
2025-07-02	11.610	11.640	11.200	11.270	10.392	7,088,000
2025-07-01	11.630	11.700	11.550	11.610	10.706	4,062,100
2025-06-30	11.410	11.660	11.340	11.660	10.752	6,517,100
2025-06-27	11.560	11.570	11.360	11.430	10.540	7,090,900
2025-06-26	11.590	11.650	11.510	11.620	10.715	6,995,400
2025-06-25	11.760	11.760	11.500	11.570	10.669	6,209,700
2025-06-24	11.700	11.950	11.640	11.750	10.835	7,401,800
2025-06-23	11.680	11.740	11.560	11.630	10.724	4,401,200
2025-06-20	11.640	11.700	11.520	11.660	10.752	5,024,900
2025-06-18	11.850	11.870	11.680	11.700	10.789	6,954,300
2025-06-17	11.760	11.840	11.640	11.840	10.918	2,960,800
2025-06-16	11.560	11.800	11.550	11.800	10.881	3,164,000
2025-06-13	11.570	11.570	11.360	11.560	10.660	2,133,200
2025-06-12	11.450	11.570	11.380	11.560	10.660	4,144,200
2025-06-11	11.570	11.590	11.340	11.490	10.595	4,732,500
2025-06-10	11.530	11.610	11.410	11.550	10.650	12,371,100
2025-06-09	11.470	11.490	11.270	11.420	10.531	6,115,300
2025-06-06	11.460	11.530	11.410	11.510	10.614	7,227,900
2025-06-05	11.630	11.630	11.380	11.470	10.577	3,882,800
2025-06-04	11.550	11.720	11.480	11.530	10.632	4,834,900
2025-06-03	11.410	11.600	11.410	11.580	10.678	3,975,900
2025-06-02	11.650	11.740	11.370	11.500	10.604	5,105,600
2025-05-30	11.720	11.730	11.560	11.660	10.752	4,133,900
2025-05-29	11.480	11.740	11.430	11.720	10.807	6,393,600
2025-05-28	11.680	11.680	11.480	11.480	10.586	3,258,600
2025-05-27	11.590	11.700	11.550	11.690	10.780	6,265,300
2025-05-26	11.430	11.590	11.390	11.530	10.632	4,190,400
2025-05-23	11.300	11.440	11.100	11.440	10.549	3,001,500
2025-05-22	11.350	11.540	11.330	11.360	10.475	4,392,200
2025-05-21	11.590	11.590	11.340	11.400	10.512	4,529,500
2025-05-20	11.640	11.640	11.410	11.580	10.678	12,484,700
2025-05-19	11.560	11.640	11.500	11.550	10.650	5,640,800
2025-05-16	11.490	11.560	11.350	11.560	10.660	2,377,300
2025-05-15	11.480	11.640	11.370	11.480	10.586	7,223,200
2025-05-14	11.420	11.540	11.370	11.480	10.586	8,830,400
2025-05-13	11.160	11.450	11.060	11.390	10.503	7,607,700

← NewerPage 6 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.