Companhia Paranaense de Energia - COPEL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	8.360	8.420	8.260	8.380	7.262	5,601,200
2024-11-07	8.590	8.690	8.360	8.450	7.322	5,853,200
2024-11-06	8.500	8.520	8.350	8.490	7.357	10,905,500
2024-11-05	8.680	8.680	8.470	8.550	7.409	5,369,200
2024-11-04	8.500	8.660	8.490	8.650	7.496	7,442,000
2024-11-01	8.710	8.710	8.420	8.520	7.383	9,383,000
2024-10-31	8.710	8.810	8.690	8.710	7.548	9,201,000
2024-10-30	8.770	8.820	8.700	8.760	7.591	3,374,800
2024-10-29	8.720	8.850	8.720	8.770	7.600	4,578,000
2024-10-28	8.730	8.790	8.680	8.720	7.556	4,407,600
2024-10-25	8.760	8.760	8.630	8.700	7.539	3,253,000
2024-10-24	8.750	8.790	8.610	8.740	7.574	12,059,300
2024-10-23	8.840	8.860	8.710	8.810	7.634	5,592,900
2024-10-22	8.880	8.920	8.780	8.870	7.686	5,254,000
2024-10-21	8.890	8.990	8.860	8.970	7.773	2,584,600
2024-10-18	8.910	8.910	8.790	8.900	7.712	4,040,800
2024-10-17	8.950	8.980	8.850	8.900	7.712	3,553,700
2024-10-16	9.030	9.060	8.950	9.030	7.825	5,073,600
2024-10-15	9.080	9.170	8.980	9.020	7.816	7,933,700
2024-10-14	9.000	9.090	8.950	9.080	7.868	2,217,100
2024-10-11	9.150	9.150	8.940	9.000	7.799	4,186,200
2024-10-10	9.170	9.200	9.070	9.130	7.912	6,674,900
2024-10-09	9.110	9.140	9.060	9.110	7.894	5,320,300
2024-10-08	8.990	9.180	8.960	9.180	7.955	4,016,900
2024-10-07	9.020	9.080	9.000	9.050	7.842	3,249,500
2024-10-04	8.850	9.000	8.830	9.000	7.799	4,894,800
2024-10-03	8.990	9.010	8.810	8.920	7.730	8,978,300
2024-10-02	9.060	9.180	9.040	9.090	7.877	2,499,500
2024-10-01	9.050	9.090	8.950	9.060	7.851	15,075,000
2024-09-30	9.100	9.190	9.000	9.190	7.964	4,968,500
2024-09-27	9.240	9.270	9.060	9.090	7.743	10,565,700
2024-09-26	9.170	9.240	9.120	9.240	7.871	4,536,400
2024-09-25	9.260	9.270	9.110	9.120	7.769	3,378,300
2024-09-24	9.270	9.340	9.190	9.260	7.888	2,818,200
2024-09-23	9.380	9.380	9.210	9.250	7.880	3,350,800
2024-09-20	9.570	9.580	9.370	9.400	8.008	4,264,400
2024-09-19	9.730	9.730	9.550	9.560	8.144	3,087,300
2024-09-18	9.750	9.750	9.590	9.700	8.263	3,082,300
2024-09-17	9.680	9.700	9.590	9.690	8.255	2,366,300
2024-09-16	9.770	9.820	9.620	9.690	8.255	5,127,600
2024-09-13	9.620	9.800	9.590	9.790	8.340	4,796,100
2024-09-12	9.680	9.680	9.470	9.620	8.195	7,711,400
2024-09-11	9.760	9.760	9.620	9.650	8.220	2,968,100
2024-09-10	9.670	9.750	9.580	9.720	8.280	3,163,200
2024-09-09	9.670	9.690	9.560	9.660	8.229	4,809,500
2024-09-06	9.790	9.850	9.650	9.650	8.220	5,595,200
2024-09-05	9.750	9.810	9.580	9.800	8.348	8,450,600
2024-09-04	9.520	9.790	9.520	9.760	8.314	6,225,400
2024-09-03	9.450	9.600	9.440	9.570	8.152	5,569,200
2024-09-02	9.410	9.490	9.240	9.490	8.084	3,328,900
2024-08-30	9.330	9.480	9.320	9.380	7.990	10,714,600
2024-08-29	9.490	9.520	9.260	9.450	8.050	6,406,100
2024-08-28	9.450	9.510	9.350	9.490	8.084	3,759,000
2024-08-27	9.530	9.530	9.410	9.440	8.042	1,835,900
2024-08-26	9.610	9.650	9.460	9.540	8.127	2,986,000
2024-08-23	9.540	9.700	9.490	9.660	8.229	3,839,000
2024-08-22	9.520	9.670	9.480	9.530	8.118	10,814,000
2024-08-21	9.580	9.630	9.490	9.550	8.135	4,036,800
2024-08-20	9.540	9.600	9.450	9.560	8.144	4,853,700
2024-08-19	9.450	9.570	9.400	9.560	8.144	5,441,400

← NewerPage 9 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.