5 DAY PERFORMANCE
-11.92%
1 MONTH PERFORMANCE
-11.26%
3 MONTH PERFORMANCE
+4.11%
6 MONTH PERFORMANCE
+6.81%
YEAR-TO-DATE PERFORMANCE
+60.12%
1 YEAR PERFORMANCE
+50.24%
Companhia Paranaense de Energia - COPEL Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.92 | $10.19 (-6.68%) | $10.96 | $10.14 | 588.80 K | $7.56 B |
| 12/04/2025 | $11.05 | $10.94 (-1%) | $11.13 | $10.92 | 294.91 K | $8.12 B |
| 12/03/2025 | $10.81 | $10.94 (1.2%) | $10.94 | $10.73 | 415.90 K | $8.12 B |
| 12/02/2025 | $10.75 | $10.78 (0.28%) | $10.93 | $10.75 | 401.40 K | $8.00 B |
| 12/01/2025 | $10.67 | $10.59 (-0.75%) | $10.72 | $10.50 | 304.24 K | $7.86 B |
| 11/28/2025 | $10.81 | $10.67 (-1.3%) | $10.83 | $10.62 | 104.00 K | $7.92 B |
| 11/26/2025 | $10.53 | $10.77 (2.28%) | $10.83 | $10.52 | 510.10 K | $8.00 B |
| 11/25/2025 | $10.44 | $10.39 (-0.48%) | $10.46 | $10.14 | 299.20 K | $7.71 B |
| 11/24/2025 | $10.26 | $10.32 (0.58%) | $10.37 | $10.23 | 283.57 K | $7.66 B |
| 11/21/2025 | $10.26 | $10.17 (-0.88%) | $10.26 | $10.04 | 186.54 K | $7.55 B |
| 11/20/2025 | $10.67 | $10.22 (-4.22%) | $10.67 | $10.20 | 213.76 K | $7.59 B |
| 11/19/2025 | $10.69 | $10.42 (-2.53%) | $10.69 | $10.39 | 265.71 K | $7.74 B |
| 11/18/2025 | $10.70 | $10.73 (0.28%) | $10.85 | $10.64 | 248.60 K | $7.97 B |
| 11/17/2025 | $10.90 | $10.68 (-2.02%) | $10.90 | $10.63 | 244.31 K | $7.93 B |
| 11/14/2025 | $10.89 | $10.93 (0.37%) | $10.98 | $10.82 | 241.60 K | $8.11 B |
| 11/13/2025 | $10.94 | $10.89 (-0.46%) | $11.04 | $10.79 | 259.13 K | $8.08 B |
| 11/12/2025 | $10.85 | $10.81 (-0.37%) | $10.86 | $10.70 | 441.00 K | $8.02 B |
| 11/11/2025 | $11.14 | $10.83 (-2.78%) | $11.23 | $10.82 | 331.63 K | $8.04 B |
| 11/10/2025 | $10.79 | $10.78 (-0.09%) | $10.84 | $10.58 | 158.01 K | $8.00 B |
| 11/07/2025 | $10.61 | $10.70 (0.85%) | $10.70 | $10.52 | 143.07 K | $7.94 B |
| 11/06/2025 | $10.72 | $10.73 (0.09%) | $10.76 | $10.58 | 197.40 K | $7.97 B |
| 11/05/2025 | $10.63 | $10.80 (1.6%) | $10.83 | $10.63 | 193.90 K | $8.02 B |
| 11/04/2025 | $10.53 | $10.47 (-0.57%) | $10.59 | $10.40 | 145.00 K | $7.77 B |
| 11/03/2025 | $10.48 | $10.54 (0.57%) | $10.56 | $10.44 | 242.43 K | $7.82 B |
| 10/31/2025 | $10.29 | $10.34 (0.49%) | $10.39 | $10.23 | 166.03 K | $7.68 B |
| 10/30/2025 | $10.21 | $10.26 (0.49%) | $10.28 | $10.17 | 152.70 K | $7.62 B |
| 10/29/2025 | $10.28 | $10.25 (-0.29%) | $10.35 | $10.19 | 151.50 K | $7.61 B |
| 10/28/2025 | $10.16 | $10.10 (-0.59%) | $10.18 | $10.06 | 196.00 K | $7.50 B |
| 10/27/2025 | $10.22 | $10.17 (-0.49%) | $10.25 | $10.15 | 111.00 K | $7.55 B |
| 10/24/2025 | $10.19 | $10.07 (-1.18%) | $10.31 | $10.07 | 142.92 K | $7.48 B |
| 10/23/2025 | $10.05 | $10.05 (0%) | $10.13 | $9.99 | 207.60 K | $7.46 B |
| 10/22/2025 | $9.89 | $9.97 (0.81%) | $10.04 | $9.88 | 175.00 K | $7.40 B |
| 10/21/2025 | $9.79 | $9.83 (0.41%) | $9.86 | $9.76 | 160.90 K | $7.30 B |
| 10/20/2025 | $9.80 | $9.89 (0.92%) | $9.90 | $9.76 | 130.81 K | $7.34 B |
| 10/17/2025 | $9.33 | $9.65 (3.43%) | $9.68 | $9.33 | 159.00 K | $7.16 B |
| 10/16/2025 | $9.25 | $9.38 (1.41%) | $9.45 | $9.21 | 340.01 K | $6.96 B |
| 10/15/2025 | $9.20 | $9.24 (0.43%) | $9.32 | $9.18 | 151.83 K | $6.86 B |
| 10/14/2025 | $9.13 | $9.27 (1.53%) | $9.30 | $9.12 | 344.34 K | $6.88 B |
| 10/13/2025 | $9.23 | $9.23 (0%) | $9.26 | $9.15 | 117.00 K | $6.85 B |
| 10/10/2025 | $9.29 | $9.05 (-2.58%) | $9.30 | $8.95 | 340.20 K | $6.72 B |
| 10/09/2025 | $9.25 | $9.30 (0.54%) | $9.32 | $9.21 | 170.70 K | $6.90 B |
| 10/08/2025 | $9.36 | $9.21 (-1.6%) | $9.36 | $9.15 | 241.50 K | $6.84 B |
| 10/07/2025 | $9.39 | $9.26 (-1.38%) | $9.39 | $9.19 | 213.20 K | $6.87 B |
| 10/06/2025 | $9.50 | $9.51 (0.11%) | $9.53 | $9.40 | 163.63 K | $7.06 B |
| 10/03/2025 | $9.38 | $9.51 (1.39%) | $9.52 | $9.34 | 125.00 K | $7.06 B |
| 10/02/2025 | $9.72 | $9.46 (-2.67%) | $9.72 | $9.45 | 112.90 K | $7.02 B |
| 10/01/2025 | $9.86 | $9.69 (-1.72%) | $9.88 | $9.66 | 283.04 K | $7.19 B |
| 09/30/2025 | $9.78 | $9.80 (0.2%) | $9.82 | $9.72 | 135.20 K | $7.27 B |
| 09/29/2025 | $9.67 | $9.73 (0.62%) | $9.76 | $9.66 | 159.90 K | $7.22 B |
| 09/26/2025 | $9.53 | $9.52 (-0.1%) | $9.53 | $9.46 | 115.35 K | $7.07 B |
| 09/25/2025 | $9.72 | $9.50 (-2.26%) | $9.72 | $9.48 | 182.01 K | $7.05 B |
| 09/24/2025 | $9.82 | $9.76 (-0.61%) | $9.82 | $9.72 | 139.30 K | $7.25 B |
| 09/23/2025 | $9.72 | $9.90 (1.85%) | $9.90 | $9.70 | 186.68 K | $7.35 B |
| 09/22/2025 | $9.69 | $9.69 (0%) | $9.70 | $9.54 | 197.16 K | $7.19 B |
| 09/19/2025 | $9.71 | $9.73 (0.21%) | $9.84 | $9.64 | 212.14 K | $7.22 B |
| 09/18/2025 | $9.73 | $9.70 (-0.31%) | $9.79 | $9.67 | 117.60 K | $7.20 B |
| 09/17/2025 | $9.64 | $9.73 (0.93%) | $9.76 | $9.60 | 169.75 K | $7.22 B |
| 09/16/2025 | $9.62 | $9.63 (0.1%) | $9.66 | $9.55 | 163.14 K | $7.15 B |
| 09/15/2025 | $9.44 | $9.55 (1.17%) | $9.56 | $9.43 | 117.61 K | $7.09 B |
| 09/12/2025 | $9.22 | $9.32 (1.08%) | $9.36 | $9.22 | 145.52 K | $6.92 B |
| 09/11/2025 | $9.21 | $9.31 (1.09%) | $9.39 | $9.19 | 130.30 K | $6.91 B |
| 09/10/2025 | $9.15 | $9.22 (0.77%) | $9.26 | $9.15 | 225.40 K | $6.84 B |
| 09/09/2025 | $8.98 | $9.09 (1.22%) | $9.10 | $8.95 | 189.50 K | $6.75 B |
| 09/08/2025 | $9.09 | $9.01 (-0.88%) | $9.11 | $8.90 | 163.53 K | $6.69 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.
