Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.260	11.310	10.900	11.070	10.208	11,747,700
2025-05-09	11.180	11.440	11.100	11.290	10.411	10,551,500
2025-05-08	10.850	11.130	10.760	10.990	10.134	15,771,700
2025-05-07	10.780	10.780	10.580	10.710	9.876	4,666,700
2025-05-06	10.690	10.780	10.600	10.720	9.885	6,737,700
2025-05-05	10.660	10.740	10.550	10.690	9.857	8,546,800
2025-05-02	10.460	10.700	10.340	10.700	9.867	13,036,400
2025-04-30	10.280	10.440	10.210	10.440	9.627	9,207,400
2025-04-29	10.320	10.440	10.210	10.280	9.479	11,296,900
2025-04-28	10.260	10.410	10.210	10.330	9.525	6,240,300
2025-04-25	10.170	10.310	10.090	10.250	9.452	7,113,300
2025-04-24	10.230	10.580	10.210	10.550	9.728	6,730,700
2025-04-23	10.190	10.310	10.130	10.180	9.020	5,599,700
2025-04-22	9.970	10.180	9.900	10.130	8.975	4,402,500
2025-04-17	9.800	9.970	9.740	9.960	8.825	3,719,600
2025-04-16	9.870	9.930	9.760	9.830	8.710	3,702,000
2025-04-15	9.870	9.960	9.830	9.880	8.754	4,362,800
2025-04-14	9.660	9.900	9.610	9.860	8.736	5,565,400
2025-04-11	9.530	9.650	9.400	9.630	8.532	9,888,100
2025-04-10	9.500	9.560	9.400	9.490	8.408	6,729,400
2025-04-09	9.310	9.690	9.260	9.530	8.444	10,099,100
2025-04-08	9.460	9.620	9.320	9.400	8.329	6,530,500
2025-04-07	9.550	9.640	9.310	9.430	8.355	7,308,100
2025-04-04	9.680	9.700	9.450	9.560	8.470	7,552,800
2025-04-03	9.520	9.830	9.520	9.730	8.621	6,682,900
2025-04-02	9.480	9.610	9.440	9.530	8.444	4,995,300
2025-04-01	9.470	9.550	9.350	9.510	8.426	5,164,800
2025-03-31	9.420	9.480	9.330	9.370	8.302	3,772,800
2025-03-28	9.450	9.480	9.340	9.440	8.364	4,182,600
2025-03-27	9.510	9.620	9.440	9.480	8.399	4,388,000
2025-03-26	9.470	9.510	9.410	9.480	8.399	1,632,300
2025-03-25	9.400	9.540	9.380	9.450	8.373	3,392,800
2025-03-24	9.430	9.540	9.340	9.390	8.320	4,050,500
2025-03-21	9.500	9.540	9.400	9.410	8.337	5,398,300
2025-03-20	9.570	9.600	9.430	9.460	8.382	2,500,400
2025-03-19	9.480	9.650	9.420	9.580	8.488	4,555,400
2025-03-18	9.440	9.520	9.360	9.440	8.364	3,047,400
2025-03-17	9.380	9.490	9.270	9.440	8.364	6,067,100
2025-03-14	9.200	9.450	9.140	9.420	8.346	5,736,300
2025-03-13	9.010	9.200	8.910	9.150	8.107	4,242,700
2025-03-12	8.910	9.030	8.910	9.010	7.983	3,705,300
2025-03-11	8.860	8.960	8.760	8.960	7.939	3,541,700
2025-03-10	8.900	8.940	8.840	8.900	7.886	4,936,700
2025-03-07	8.720	8.970	8.640	8.900	7.886	5,080,500
2025-03-06	8.800	8.890	8.710	8.750	7.753	2,749,000
2025-03-05	8.880	8.880	8.660	8.840	7.832	5,351,800
2025-02-28	9.060	9.200	8.830	8.910	7.894	10,814,300
2025-02-27	9.130	9.240	9.080	9.140	8.098	3,625,000
2025-02-26	9.230	9.300	9.080	9.130	8.089	5,098,800
2025-02-25	9.090	9.270	9.070	9.230	8.178	4,005,200
2025-02-24	9.200	9.310	9.050	9.090	8.054	3,468,000
2025-02-21	9.180	9.260	9.110	9.180	8.134	3,072,200
2025-02-20	9.150	9.190	9.070	9.180	8.134	3,034,100
2025-02-19	9.150	9.180	9.070	9.170	8.125	5,449,000
2025-02-18	9.230	9.250	9.110	9.170	8.125	3,823,100
2025-02-17	9.250	9.320	9.160	9.240	8.187	4,725,600
2025-02-14	9.000	9.380	8.990	9.290	8.231	6,494,300
2025-02-13	8.900	9.040	8.890	9.000	7.974	3,947,700
2025-02-12	8.950	9.040	8.820	8.960	7.939	3,014,900
2025-02-11	8.860	9.160	8.830	9.010	7.983	5,284,900

← NewerPage 7 of 21 · 1,247 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.