Companhia Paranaense de Energia - COPEL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.370	17.780	17.330	17.700	17.700	17,849,900
2026-10-15	17.190	17.510	17.010	17.370	17.370	26,462,400
2026-10-14	17.330	17.500	17.120	17.450	17.450	17,817,600
2026-10-13	17.420	17.560	17.270	17.510	17.510	33,217,700
2026-10-09	17.760	17.850	17.610	17.650	17.650	46,852,900
2026-10-08	17.460	17.720	17.430	17.650	17.650	29,863,400
2026-10-07	17.450	17.550	17.260	17.460	17.460	24,570,700
2026-10-06	17.380	17.560	17.120	17.330	17.330	38,043,600
2026-10-05	16.700	18.000	16.690	17.250	17.250	81,724,000
2026-10-02	16.490	16.670	16.020	16.610	16.610	21,644,700
2026-10-01	15.930	16.110	15.840	16.070	16.070	15,194,200
2026-09-30	16.050	16.070	15.820	16.000	16.000	19,325,800
2026-09-29	15.620	15.820	15.550	15.750	15.750	13,425,700
2026-09-28	15.580	15.770	15.550	15.680	15.680	8,538,500
2026-09-25	15.570	15.830	15.530	15.780	15.780	15,746,600
2026-09-24	15.870	15.870	15.590	15.650	15.650	12,834,500
2026-09-23	15.990	16.130	15.730	15.790	15.790	18,279,800
2026-09-22	16.010	16.180	15.990	16.140	16.140	15,003,200
2026-09-21	16.100	16.220	16.020	16.100	16.100	10,848,600
2026-09-18	16.000	16.050	15.920	15.990	15.990	24,469,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.