Companhia Paranaense de Energia - COPEL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.850 | 8.850 | 8.650 | 8.820 | 7.815 | 4,755,700 |
| 2025-02-07 | 8.910 | 8.910 | 8.730 | 8.770 | 7.770 | 3,776,500 |
| 2025-02-06 | 8.880 | 8.910 | 8.750 | 8.900 | 7.886 | 7,431,600 |
| 2025-02-05 | 8.890 | 8.910 | 8.760 | 8.860 | 7.850 | 5,740,700 |
| 2025-02-04 | 8.710 | 8.860 | 8.650 | 8.860 | 7.850 | 5,326,200 |
| 2025-02-03 | 8.640 | 8.800 | 8.570 | 8.720 | 7.726 | 8,959,700 |
| 2025-01-31 | 8.840 | 8.840 | 8.650 | 8.670 | 7.682 | 9,514,300 |
| 2025-01-30 | 8.580 | 8.890 | 8.560 | 8.850 | 7.841 | 5,835,900 |
| 2025-01-29 | 8.670 | 8.670 | 8.550 | 8.580 | 7.602 | 4,284,000 |
| 2025-01-28 | 8.520 | 8.630 | 8.460 | 8.620 | 7.638 | 4,425,700 |
| 2025-01-27 | 8.310 | 8.550 | 8.270 | 8.520 | 7.549 | 6,634,200 |
| 2025-01-24 | 8.280 | 8.360 | 8.240 | 8.320 | 7.372 | 4,961,900 |
| 2025-01-23 | 8.500 | 8.500 | 8.180 | 8.280 | 7.336 | 5,758,300 |
| 2025-01-22 | 8.390 | 8.540 | 8.360 | 8.490 | 7.522 | 4,450,300 |
| 2025-01-21 | 8.320 | 8.370 | 8.230 | 8.360 | 7.407 | 2,455,100 |
| 2025-01-20 | 8.270 | 8.330 | 8.230 | 8.310 | 7.363 | 6,286,500 |
| 2025-01-17 | 8.130 | 8.370 | 8.080 | 8.320 | 7.372 | 7,253,600 |
| 2025-01-16 | 8.250 | 8.250 | 8.040 | 8.110 | 7.186 | 4,927,500 |
| 2025-01-15 | 8.090 | 8.260 | 8.030 | 8.250 | 7.310 | 4,198,400 |
| 2025-01-14 | 7.900 | 8.020 | 7.870 | 8.000 | 7.088 | 26,622,400 |
| 2025-01-13 | 7.930 | 8.050 | 7.890 | 7.920 | 7.017 | 5,288,800 |
| 2025-01-10 | 8.070 | 8.070 | 7.870 | 7.930 | 7.026 | 5,783,800 |
| 2025-01-09 | 8.100 | 8.100 | 8.020 | 8.070 | 7.150 | 2,176,300 |
| 2025-01-08 | 8.220 | 8.230 | 8.080 | 8.130 | 7.203 | 5,189,700 |
| 2025-01-07 | 8.210 | 8.300 | 8.170 | 8.280 | 7.336 | 5,115,600 |
| 2025-01-06 | 8.200 | 8.250 | 8.110 | 8.170 | 7.239 | 5,792,300 |
| 2025-01-03 | 8.220 | 8.260 | 8.090 | 8.100 | 7.177 | 8,348,900 |
| 2025-01-02 | 8.270 | 8.270 | 8.080 | 8.240 | 7.301 | 11,360,600 |
| 2024-12-30 | 8.230 | 8.290 | 8.200 | 8.240 | 7.301 | 8,651,400 |
| 2024-12-27 | 8.310 | 8.390 | 8.240 | 8.260 | 7.319 | 7,776,300 |
| 2024-12-26 | 8.200 | 8.280 | 8.090 | 8.240 | 7.301 | 4,389,000 |
| 2024-12-23 | 8.340 | 8.370 | 8.110 | 8.140 | 7.212 | 5,959,700 |
| 2024-12-20 | 8.350 | 8.430 | 8.220 | 8.410 | 7.451 | 7,209,300 |
| 2024-12-19 | 8.170 | 8.380 | 8.090 | 8.370 | 7.416 | 11,216,700 |
| 2024-12-18 | 8.220 | 8.340 | 8.080 | 8.130 | 7.203 | 7,771,700 |
| 2024-12-17 | 8.120 | 8.340 | 8.090 | 8.310 | 7.363 | 8,527,000 |
| 2024-12-16 | 8.330 | 8.330 | 8.100 | 8.130 | 7.203 | 8,006,300 |
| 2024-12-13 | 8.260 | 8.360 | 8.220 | 8.260 | 7.319 | 12,676,800 |
| 2024-12-12 | 8.520 | 8.520 | 8.270 | 8.330 | 7.381 | 9,287,100 |
| 2024-12-11 | 8.650 | 8.880 | 8.520 | 8.780 | 7.779 | 12,602,100 |
| 2024-12-10 | 8.610 | 8.700 | 8.580 | 8.660 | 7.504 | 4,450,500 |
| 2024-12-09 | 8.650 | 8.650 | 8.490 | 8.560 | 7.418 | 10,452,300 |
| 2024-12-06 | 8.590 | 8.600 | 8.460 | 8.600 | 7.452 | 4,393,900 |
| 2024-12-05 | 8.650 | 8.760 | 8.560 | 8.590 | 7.444 | 4,638,700 |
| 2024-12-04 | 8.670 | 8.680 | 8.580 | 8.600 | 7.452 | 4,330,100 |
| 2024-12-03 | 8.580 | 8.700 | 8.580 | 8.670 | 7.513 | 3,615,900 |
| 2024-12-02 | 8.680 | 8.750 | 8.600 | 8.620 | 7.470 | 5,716,500 |
| 2024-11-29 | 8.580 | 8.770 | 8.480 | 8.730 | 7.565 | 16,139,800 |
| 2024-11-28 | 8.750 | 8.750 | 8.540 | 8.610 | 7.461 | 7,783,400 |
| 2024-11-27 | 9.060 | 9.060 | 8.730 | 8.750 | 7.582 | 11,239,200 |
| 2024-11-26 | 8.840 | 9.090 | 8.780 | 9.000 | 7.799 | 10,960,700 |
| 2024-11-25 | 8.360 | 8.590 | 8.360 | 8.550 | 7.409 | 8,025,800 |
| 2024-11-22 | 8.360 | 8.440 | 8.260 | 8.360 | 7.244 | 6,061,800 |
| 2024-11-21 | 8.620 | 8.620 | 8.350 | 8.350 | 7.236 | 12,719,800 |
| 2024-11-19 | 8.490 | 8.760 | 8.400 | 8.640 | 7.487 | 9,965,800 |
| 2024-11-18 | 8.500 | 8.560 | 8.370 | 8.460 | 7.331 | 6,196,600 |
| 2024-11-14 | 8.310 | 8.560 | 8.310 | 8.540 | 7.400 | 7,483,000 |
| 2024-11-13 | 8.300 | 8.410 | 8.220 | 8.350 | 7.236 | 5,234,300 |
| 2024-11-12 | 8.370 | 8.390 | 8.300 | 8.330 | 7.218 | 5,484,000 |
| 2024-11-11 | 8.290 | 8.410 | 8.280 | 8.410 | 7.288 | 5,545,500 |
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.