5 DAY PERFORMANCE
-10.32%
1 MONTH PERFORMANCE
-15.86%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
+10.14%
YEAR-TO-DATE PERFORMANCE
+18.82%
1 YEAR PERFORMANCE
+39.16%
Cia Paranaense De Energia Copel Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.06 | $11.70 (-2.94%) | $12.15 | $11.67 | 250.56 K | $2.25 B |
| 05/12/2026 | $12.23 | $12.28 (0.41%) | $12.33 | $12.12 | 366.52 K | $2.28 B |
| 05/11/2026 | $12.44 | $12.26 (-1.45%) | $12.51 | $12.24 | 155.90 K | $2.28 B |
| 05/08/2026 | $12.60 | $12.60 (0%) | $12.70 | $12.50 | 118.53 K | $2.34 B |
| 05/07/2026 | $12.70 | $12.30 (-3.15%) | $12.70 | $12.28 | 143.24 K | $2.28 B |
| 05/06/2026 | $12.77 | $12.75 (-0.16%) | $12.86 | $12.57 | 188.90 K | $2.37 B |
| 05/05/2026 | $12.82 | $12.87 (0.39%) | $13.02 | $12.72 | 121.40 K | $2.39 B |
| 05/04/2026 | $12.76 | $12.69 (-0.55%) | $12.92 | $12.63 | 254.02 K | $2.36 B |
| 05/01/2026 | $12.70 | $12.64 (-0.47%) | $12.82 | $12.42 | 107.22 K | $2.35 B |
| 04/30/2026 | $12.71 | $12.87 (1.26%) | $12.94 | $12.54 | 231.03 K | $2.39 B |
| 04/29/2026 | $12.77 | $12.47 (-2.35%) | $12.77 | $12.36 | 941.82 K | $2.31 B |
| 04/28/2026 | $12.84 | $12.94 (0.78%) | $12.94 | $12.66 | 173.60 K | $2.40 B |
| 04/27/2026 | $13.44 | $13.09 (-2.6%) | $13.44 | $13.07 | 401.04 K | $2.43 B |
| 04/24/2026 | $13.39 | $13.26 (-0.97%) | $13.39 | $13.20 | 243.80 K | $2.46 B |
| 04/23/2026 | $13.53 | $13.45 (-0.59%) | $13.63 | $13.34 | 266.70 K | $2.50 B |
| 04/22/2026 | $13.49 | $13.47 (-0.15%) | $13.54 | $13.36 | 461.42 K | $2.50 B |
| 04/21/2026 | $13.58 | $13.32 (-1.91%) | $13.70 | $13.28 | 409.71 K | $2.47 B |
| 04/20/2026 | $13.49 | $13.57 (0.59%) | $13.65 | $13.43 | 486.13 K | $2.52 B |
| 04/17/2026 | $13.65 | $13.33 (-2.34%) | $13.65 | $13.23 | 596.32 K | $2.47 B |
| 04/16/2026 | $13.46 | $13.46 (0%) | $13.48 | $13.31 | 307.83 K | $2.50 B |
| 04/15/2026 | $13.59 | $13.35 (-1.77%) | $13.59 | $13.30 | 819.01 K | $2.48 B |
| 04/14/2026 | $13.50 | $13.59 (0.67%) | $13.64 | $13.42 | 262.70 K | $2.52 B |
| 04/13/2026 | $13.26 | $13.43 (1.28%) | $13.46 | $13.16 | 183.62 K | $2.49 B |
| 04/10/2026 | $13.37 | $13.34 (-0.22%) | $13.41 | $13.18 | 245.93 K | $2.48 B |
| 04/09/2026 | $12.87 | $13.14 (2.1%) | $13.15 | $12.85 | 402.90 K | $2.44 B |
| 04/08/2026 | $12.86 | $12.79 (-0.54%) | $12.86 | $12.62 | 408.50 K | $2.37 B |
| 04/07/2026 | $12.25 | $12.28 (0.24%) | $12.29 | $12.10 | 176.20 K | $2.28 B |
| 04/06/2026 | $12.47 | $12.34 (-1.04%) | $12.57 | $12.32 | 198.40 K | $2.29 B |
| 04/02/2026 | $12.11 | $12.38 (2.23%) | $12.51 | $12.11 | 333.40 K | $2.30 B |
| 04/01/2026 | $12.14 | $12.27 (1.07%) | $12.37 | $12.10 | 359.20 K | $2.28 B |
| 03/31/2026 | $11.72 | $11.94 (1.88%) | $12.01 | $11.59 | 2.92 M | $2.22 B |
| 03/30/2026 | $11.60 | $11.43 (-1.47%) | $11.64 | $11.37 | 1.18 M | $2.12 B |
| 03/27/2026 | $11.47 | $11.41 (-0.52%) | $11.76 | $11.40 | 585.42 K | $2.12 B |
| 03/26/2026 | $11.64 | $11.52 (-1.03%) | $11.69 | $11.49 | 463.52 K | $2.14 B |
| 03/25/2026 | $11.85 | $11.86 (0.08%) | $12.00 | $11.69 | 674.40 K | $2.20 B |
| 03/24/2026 | $11.44 | $11.69 (2.19%) | $11.69 | $11.43 | 253.44 K | $2.17 B |
| 03/23/2026 | $11.61 | $11.74 (1.12%) | $11.91 | $11.50 | 372.60 K | $2.18 B |
| 03/20/2026 | $11.66 | $11.18 (-4.12%) | $11.66 | $11.13 | 468.20 K | $2.08 B |
| 03/19/2026 | $11.39 | $11.89 (4.39%) | $11.97 | $11.33 | 843.50 K | $2.21 B |
| 03/18/2026 | $11.15 | $11.68 (4.75%) | $11.73 | $11.11 | 659.70 K | $2.17 B |
| 03/17/2026 | $11.25 | $11.07 (-1.6%) | $11.30 | $11.04 | 141.10 K | $2.05 B |
| 03/16/2026 | $10.98 | $11.03 (0.46%) | $11.11 | $10.92 | 230.11 K | $2.05 B |
| 03/13/2026 | $11.04 | $10.64 (-3.62%) | $11.13 | $10.60 | 194.74 K | $1.98 B |
| 03/12/2026 | $11.09 | $10.81 (-2.52%) | $11.14 | $10.78 | 235.60 K | $2.01 B |
| 03/11/2026 | $11.50 | $11.49 (-0.09%) | $11.65 | $11.34 | 361.80 K | $2.13 B |
| 03/10/2026 | $11.42 | $11.61 (1.66%) | $11.85 | $11.33 | 244.24 K | $2.16 B |
| 03/09/2026 | $11.00 | $11.30 (2.73%) | $11.31 | $10.87 | 388.72 K | $2.10 B |
| 03/06/2026 | $10.82 | $11.06 (2.22%) | $11.15 | $10.81 | 349.34 K | $2.05 B |
| 03/05/2026 | $11.12 | $11.14 (0.18%) | $11.22 | $11.00 | 273.90 K | $2.07 B |
| 03/04/2026 | $11.31 | $11.44 (1.15%) | $11.51 | $11.18 | 306.00 K | $2.12 B |
| 03/03/2026 | $10.73 | $10.83 (0.93%) | $11.00 | $10.52 | 305.32 K | $2.01 B |
| 03/02/2026 | $11.21 | $11.48 (2.41%) | $11.51 | $11.15 | 300.03 K | $2.13 B |
| 02/27/2026 | $11.44 | $11.59 (1.31%) | $11.68 | $11.40 | 390.90 K | $2.15 B |
| 02/26/2026 | $11.67 | $11.70 (0.26%) | $11.76 | $11.51 | 147.10 K | $2.17 B |
| 02/25/2026 | $11.62 | $11.66 (0.34%) | $11.71 | $11.49 | 116.24 K | $2.16 B |
| 02/24/2026 | $11.38 | $11.59 (1.85%) | $11.76 | $11.38 | 509.40 K | $2.15 B |
| 02/23/2026 | $11.22 | $11.17 (-0.45%) | $11.32 | $11.10 | 118.70 K | $2.07 B |
| 02/20/2026 | $11.01 | $11.26 (2.27%) | $11.26 | $10.99 | 136.63 K | $2.09 B |
| 02/19/2026 | $10.80 | $11.00 (1.85%) | $11.03 | $10.74 | 164.43 K | $2.04 B |
| 02/18/2026 | $10.75 | $10.78 (0.28%) | $11.17 | $10.59 | 236.60 K | $2.00 B |
| 02/17/2026 | $10.56 | $10.61 (0.47%) | $10.68 | $10.52 | 116.50 K | $1.97 B |
| 02/13/2026 | $10.56 | $10.69 (1.23%) | $10.75 | $10.40 | 235.10 K | $1.98 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.
