Companhia Paranaense de Energia - COPEL historical data

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

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
2026-09-17	16.160	16.180	15.810	16.110	16.110	12,717,200
2026-09-16	15.870	16.200	15.850	16.080	16.080	18,357,800
2026-09-15	16.000	16.080	15.880	15.940	15.940	10,203,400
2026-09-14	15.610	16.000	15.520	15.920	15.920	19,836,500
2026-09-11	16.260	16.260	15.860	15.960	15.960	10,713,900
2026-09-10	15.850	16.260	15.830	16.140	16.140	19,270,500
2026-09-09	15.830	15.980	15.710	15.980	15.980	13,065,400
2026-09-08	16.010	16.120	15.850	16.000	16.000	25,188,100
2026-09-04	15.700	15.850	15.590	15.850	15.850	31,309,800
2026-09-03	15.720	15.910	15.720	15.780	15.780	18,470,900
2026-09-02	15.300	15.730	15.290	15.600	15.600	31,811,700
2026-09-01	15.030	15.370	14.880	15.200	15.200	30,256,200
2026-08-31	14.800	14.950	14.720	14.950	14.950	22,657,100
2026-08-28	14.670	14.740	14.450	14.680	14.680	15,530,100
2026-08-27	14.500	14.640	14.500	14.570	14.570	11,728,700
2026-08-26	14.650	14.800	14.520	14.650	14.650	13,277,100
2026-08-25	14.400	14.730	14.330	14.650	14.650	16,835,900
2026-08-24	13.970	14.450	13.970	14.350	14.350	14,383,000
2026-08-21	14.110	14.360	14.050	14.150	14.150	13,739,300
2026-08-20	13.690	14.080	13.650	14.030	14.030	23,394,600
2026-08-19	13.920	14.000	13.720	13.820	13.820	15,330,400
2026-08-18	13.800	13.980	13.700	13.720	13.720	24,183,400
2026-08-17	13.690	13.800	13.600	13.790	13.790	24,231,500
2026-08-14	13.640	13.750	13.410	13.690	13.690	25,289,400
2026-08-13	13.810	13.980	13.630	13.800	13.800	23,822,700
2026-08-12	14.000	14.000	13.730	13.800	13.800	34,103,600
2026-08-11	14.290	14.370	13.940	13.940	13.940	16,509,000
2026-08-10	14.690	14.750	14.190	14.300	14.300	19,184,600
2026-08-07	14.860	14.920	14.590	14.670	14.670	6,397,900
2026-08-06	14.870	14.980	14.730	14.900	14.900	11,545,900
2026-08-05	14.990	15.090	14.860	14.860	14.860	8,176,700
2026-08-04	15.020	15.120	14.840	14.930	14.930	12,223,100
2026-08-03	14.930	15.000	14.640	14.870	14.870	16,118,100
2026-07-31	14.970	14.970	14.780	14.830	14.830	7,713,400
2026-07-30	14.700	14.890	14.640	14.890	14.890	11,158,300
2026-07-29	14.890	14.910	14.530	14.530	14.530	16,052,800
2026-07-28	15.140	15.190	14.880	14.930	14.930	14,490,300
2026-07-27	14.670	14.780	14.530	14.780	14.780	12,807,300
2026-07-24	14.750	14.770	14.450	14.540	14.540	15,704,400
2026-07-23	14.800	14.980	14.710	14.880	14.880	14,730,600

Page 1 of 3 · 125 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.