5 DAY PERFORMANCE
-13.30%
1 MONTH PERFORMANCE
-14.18%
3 MONTH PERFORMANCE
-3.73%
6 MONTH PERFORMANCE
-21.97%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-26.70%
Companhia Paranaense de Energia - COPEL Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.78 | $6.86 (1.18%) | $6.89 | $6.78 | 118,082 | $5.08 B |
| 03/11/2025 | $6.69 | $6.74 (0.75%) | $6.79 | $6.66 | 106,610 | $5.03 B |
| 03/10/2025 | $6.78 | $6.71 (-1.03%) | $6.88 | $6.68 | 113,436 | $5.00 B |
| 03/07/2025 | $6.75 | $6.84 (1.33%) | $6.87 | $6.73 | 162,909 | $5.10 B |
| 03/06/2025 | $6.82 | $6.73 (-1.32%) | $6.85 | $6.71 | 224,831 | $5.02 B |
| 03/05/2025 | $6.67 | $6.80 (1.95%) | $6.82 | $6.60 | 355,703 | $5.07 B |
| 03/04/2025 | $6.57 | $6.65 (1.22%) | $6.66 | $6.51 | 289,600 | $4.96 B |
| 03/03/2025 | $6.75 | $6.61 (-2.07%) | $6.77 | $6.55 | 214,925 | $4.93 B |
| 02/28/2025 | $6.78 | $6.66 (-1.77%) | $6.84 | $6.61 | 602,500 | $4.97 B |
| 02/27/2025 | $6.95 | $6.94 (-0.14%) | $7.03 | $6.94 | 277,316 | $5.18 B |
| 02/26/2025 | $7.10 | $7.00 (-1.41%) | $7.13 | $7.00 | 328,543 | $5.22 B |
| 02/25/2025 | $7.09 | $7.10 (0.14%) | $7.19 | $7.08 | 793,500 | $5.29 B |
| 02/24/2025 | $7.19 | $6.95 (-3.34%) | $7.19 | $6.94 | 675,134 | $5.18 B |
| 02/21/2025 | $7.11 | $7.10 (-0.14%) | $7.16 | $7.05 | 223,919 | $5.29 B |
| 02/20/2025 | $7.12 | $7.13 (0.14%) | $7.16 | $7.07 | 175,624 | $5.32 B |
| 02/19/2025 | $7.09 | $7.08 (-0.14%) | $7.16 | $7.05 | 120,700 | $5.28 B |
| 02/18/2025 | $7.19 | $7.17 (-0.28%) | $7.24 | $7.13 | 149,800 | $5.35 B |
| 02/14/2025 | $7.08 | $7.26 (2.54%) | $7.31 | $7.08 | 469,400 | $5.41 B |
| 02/13/2025 | $6.92 | $6.93 (0.14%) | $6.96 | $6.86 | 311,349 | $5.17 B |
| 02/12/2025 | $6.90 | $6.91 (0.14%) | $6.98 | $6.85 | 210,048 | $5.15 B |
| 02/11/2025 | $7.03 | $7.01 (-0.28%) | $7.07 | $6.93 | 284,800 | $5.23 B |
| 02/10/2025 | $6.74 | $6.78 (0.59%) | $6.79 | $6.65 | 177,234 | $5.06 B |
| 02/07/2025 | $6.79 | $6.69 (-1.47%) | $6.84 | $6.68 | 252,270 | $4.99 B |
| 02/06/2025 | $6.76 | $6.81 (0.74%) | $6.84 | $6.72 | 234,741 | $5.08 B |
| 02/05/2025 | $6.71 | $6.74 (0.45%) | $6.83 | $6.71 | 237,300 | $5.03 B |
| 02/04/2025 | $6.71 | $6.80 (1.34%) | $6.83 | $6.69 | 192,000 | $5.07 B |
| 02/03/2025 | $6.65 | $6.79 (2.11%) | $6.79 | $6.65 | 463,700 | $5.06 B |
| 01/31/2025 | $6.73 | $6.66 (-1.04%) | $6.78 | $6.65 | 221,226 | $4.97 B |
| 01/30/2025 | $6.59 | $6.72 (1.97%) | $6.76 | $6.59 | 317,922 | $5.01 B |
| 01/29/2025 | $6.54 | $6.52 (-0.31%) | $6.58 | $6.48 | 239,870 | $4.86 B |
| 01/28/2025 | $6.44 | $6.50 (0.93%) | $6.53 | $6.41 | 266,000 | $4.85 B |
| 01/27/2025 | $6.36 | $6.45 (1.42%) | $6.45 | $6.31 | 149,413 | $4.81 B |
| 01/24/2025 | $6.26 | $6.25 (-0.16%) | $6.29 | $6.21 | 134,700 | $4.66 B |
| 01/23/2025 | $6.25 | $6.21 (-0.64%) | $6.27 | $6.15 | 213,000 | $4.63 B |
| 01/22/2025 | $6.29 | $6.35 (0.95%) | $6.40 | $6.24 | 267,200 | $4.74 B |
| 01/21/2025 | $6.07 | $6.14 (1.15%) | $6.18 | $6.07 | 345,924 | $4.58 B |
| 01/17/2025 | $5.96 | $6.04 (1.34%) | $6.17 | $5.96 | 175,900 | $4.50 B |
| 01/16/2025 | $6.03 | $5.95 (-1.33%) | $6.05 | $5.92 | 136,635 | $4.44 B |
| 01/15/2025 | $6.02 | $6.07 (0.83%) | $6.09 | $5.93 | 159,408 | $4.53 B |
| 01/14/2025 | $5.80 | $5.87 (1.21%) | $5.89 | $5.79 | 178,425 | $4.38 B |
| 01/13/2025 | $5.82 | $5.85 (0.52%) | $5.89 | $5.80 | 335,100 | $4.36 B |
| 01/10/2025 | $5.78 | $5.78 (0%) | $5.84 | $5.72 | 228,900 | $4.31 B |
| 01/08/2025 | $5.90 | $5.93 (0.51%) | $5.97 | $5.89 | 185,700 | $4.42 B |
| 01/07/2025 | $5.97 | $6.01 (0.67%) | $6.08 | $5.96 | 354,004 | $4.48 B |
| 01/06/2025 | $5.95 | $5.93 (-0.34%) | $5.98 | $5.88 | 184,811 | $4.42 B |
| 01/03/2025 | $5.85 | $5.79 (-1.03%) | $5.87 | $5.78 | 170,730 | $4.32 B |
| 01/02/2025 | $5.78 | $5.91 (2.25%) | $5.93 | $5.77 | 194,200 | $4.41 B |
| 12/31/2024 | $5.91 | $5.93 (0.34%) | $5.95 | $5.91 | 109,734 | $4.42 B |
| 12/30/2024 | $5.93 | $5.94 (0.17%) | $5.94 | $5.83 | 208,500 | $4.43 B |
| 12/27/2024 | $5.94 | $5.95 (0.17%) | $5.98 | $5.91 | 198,133 | $4.44 B |
| 12/26/2024 | $5.90 | $5.93 (0.51%) | $5.93 | $5.87 | 156,040 | $4.42 B |
| 12/24/2024 | $5.87 | $5.89 (0.34%) | $5.91 | $5.87 | 91,813 | $4.39 B |
| 12/23/2024 | $6.02 | $5.86 (-2.66%) | $6.03 | $5.83 | 375,128 | $4.37 B |
| 12/20/2024 | $6.03 | $6.13 (1.66%) | $6.16 | $5.99 | 732,200 | $4.57 B |
| 12/19/2024 | $5.88 | $6.00 (2.04%) | $6.07 | $5.86 | 414,202 | $4.47 B |
| 12/18/2024 | $6.01 | $5.76 (-4.16%) | $6.03 | $5.72 | 496,614 | $5.73 B |
| 12/17/2024 | $5.95 | $6.09 (2.35%) | $6.15 | $5.94 | 433,600 | $6.06 B |
| 12/16/2024 | $6.00 | $5.93 (-1.17%) | $6.08 | $5.93 | 232,000 | $5.90 B |
| 12/13/2024 | $6.07 | $6.08 (0.16%) | $6.16 | $6.06 | 359,708 | $6.05 B |
| 12/12/2024 | $6.39 | $6.16 (-3.6%) | $6.39 | $6.11 | 437,948 | $6.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
