5 DAY PERFORMANCE
-14.08%
1 MONTH PERFORMANCE
-15.04%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
-24.68%
YEAR-TO-DATE PERFORMANCE
+1.92%
1 YEAR PERFORMANCE
-26.76%
Companhia Paranaense de Energia Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.18 | $6.18 (0%) | $6.18 | $6.14 | 1,525 | $1.15 B |
| 03/11/2025 | $5.98 | $6.10 (2.01%) | $6.12 | $5.98 | 4,017 | $1.14 B |
| 03/10/2025 | $6.11 | $6.03 (-1.31%) | $6.11 | $6.03 | 703 | $1.12 B |
| 03/07/2025 | $6.03 | $6.18 (2.49%) | $6.18 | $6.03 | 11,400 | $1.15 B |
| 03/06/2025 | $6.19 | $6.01 (-2.91%) | $6.19 | $6.01 | 5,108 | $1.12 B |
| 03/05/2025 | $6.02 | $6.08 (1%) | $6.08 | $6.02 | 840 | $1.13 B |
| 03/04/2025 | $5.72 | $5.93 (3.67%) | $5.93 | $5.72 | 2,500 | $1.11 B |
| 03/03/2025 | $5.91 | $5.51 (-6.77%) | $5.91 | $5.49 | 2,000 | $1.03 B |
| 02/28/2025 | $5.65 | $6.04 (6.9%) | $6.11 | $5.65 | 1,600 | $1.13 B |
| 02/27/2025 | $6.28 | $6.20 (-1.27%) | $6.28 | $6.20 | 2,332 | $1.16 B |
| 02/26/2025 | $6.27 | $6.27 (0%) | $6.27 | $6.27 | 932 | $1.17 B |
| 02/25/2025 | $6.27 | $6.36 (1.44%) | $6.36 | $6.27 | 1,626 | $1.19 B |
| 02/24/2025 | $6.39 | $6.27 (-1.88%) | $6.40 | $6.27 | 3,000 | $1.17 B |
| 02/21/2025 | $6.35 | $6.35 (0%) | $6.43 | $6.35 | 2,349 | $1.18 B |
| 02/20/2025 | $6.35 | $6.36 (0.16%) | $6.40 | $6.35 | 1,841 | $1.19 B |
| 02/19/2025 | $6.24 | $6.39 (2.4%) | $6.40 | $6.24 | 5,644 | $1.19 B |
| 02/18/2025 | $6.35 | $6.40 (0.79%) | $6.44 | $6.35 | 2,709 | $1.19 B |
| 02/14/2025 | $6.38 | $6.41 (0.47%) | $6.44 | $6.38 | 2,036 | $1.19 B |
| 02/13/2025 | $6.21 | $6.25 (0.64%) | $6.25 | $6.19 | 4,900 | $1.17 B |
| 02/12/2025 | $6.14 | $6.20 (0.98%) | $6.20 | $6.14 | 21,808 | $1.16 B |
| 02/11/2025 | $6.37 | $6.21 (-2.51%) | $6.37 | $6.21 | 2,200 | $1.16 B |
| 02/10/2025 | $6.02 | $6.05 (0.5%) | $6.06 | $5.65 | 3,225 | $1.13 B |
| 02/07/2025 | $6.08 | $6.01 (-1.15%) | $6.12 | $6.01 | 11,600 | $1.12 B |
| 02/06/2025 | $6.06 | $6.12 (0.99%) | $6.13 | $5.96 | 4,800 | $1.14 B |
| 02/05/2025 | $6.02 | $6.02 (0%) | $6.12 | $6.02 | 3,227 | $1.12 B |
| 02/04/2025 | $5.94 | $6.08 (2.36%) | $6.08 | $5.94 | 1,303 | $1.13 B |
| 02/03/2025 | $5.90 | $5.93 (0.51%) | $6.00 | $5.90 | 4,109 | $1.11 B |
| 01/31/2025 | $5.98 | $5.88 (-1.67%) | $5.98 | $5.88 | 4,591 | $1.10 B |
| 01/30/2025 | $5.76 | $6.01 (4.34%) | $6.01 | $5.76 | 3,200 | $1.12 B |
| 01/29/2025 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 1,200 | $1.08 B |
| 01/28/2025 | $5.79 | $5.75 (-0.69%) | $5.85 | $5.74 | 6,018 | $1.07 B |
| 01/27/2025 | $5.60 | $5.72 (2.14%) | $5.74 | $5.60 | 8,500 | $1.07 B |
| 01/24/2025 | $5.63 | $5.61 (-0.36%) | $5.63 | $5.58 | 5,008 | $1.05 B |
| 01/23/2025 | $5.56 | $5.58 (0.36%) | $5.64 | $5.52 | 23,100 | $1.04 B |
| 01/22/2025 | $5.59 | $5.69 (1.79%) | $5.73 | $5.59 | 2,500 | $1.06 B |
| 01/21/2025 | $5.34 | $5.52 (3.37%) | $5.54 | $5.34 | 2,600 | $1.03 B |
| 01/17/2025 | $5.45 | $5.43 (-0.37%) | $5.50 | $5.43 | 1,600 | $1.01 B |
| 01/16/2025 | $5.35 | $5.32 (-0.56%) | $5.35 | $5.31 | 740 | $991.68 M |
| 01/15/2025 | $5.35 | $5.44 (1.68%) | $5.44 | $5.35 | 2,400 | $1.01 B |
| 01/14/2025 | $5.19 | $5.25 (1.16%) | $5.26 | $5.19 | 3,136 | $978.63 M |
| 01/13/2025 | $5.04 | $5.20 (3.17%) | $5.23 | $5.04 | 7,300 | $969.31 M |
| 01/10/2025 | $5.10 | $5.16 (1.18%) | $5.19 | $5.10 | 6,200 | $961.85 M |
| 01/08/2025 | $5.18 | $5.30 (2.32%) | $5.30 | $5.18 | 5,113 | $987.95 M |
| 01/07/2025 | $5.35 | $5.34 (-0.19%) | $5.43 | $5.34 | 6,424 | $995.41 M |
| 01/06/2025 | $5.18 | $5.31 (2.51%) | $5.35 | $5.18 | 6,020 | $989.81 M |
| 01/03/2025 | $5.25 | $5.22 (-0.57%) | $5.29 | $5.22 | 7,800 | $973.04 M |
| 01/02/2025 | $5.10 | $5.30 (3.92%) | $5.30 | $5.10 | 5,710 | $987.95 M |
| 12/31/2024 | $5.21 | $5.21 (0%) | $5.21 | $5.21 | 800 | $971.17 M |
| 12/30/2024 | $5.29 | $5.33 (0.76%) | $5.33 | $5.28 | 6,300 | $993.54 M |
| 12/27/2024 | $5.35 | $5.31 (-0.75%) | $5.36 | $5.31 | 10,908 | $989.81 M |
| 12/26/2024 | $5.26 | $5.30 (0.76%) | $5.32 | $5.24 | 6,439 | $987.95 M |
| 12/24/2024 | $5.18 | $5.20 (0.39%) | $5.22 | $5.18 | 2,340 | $969.31 M |
| 12/23/2024 | $5.36 | $5.22 (-2.61%) | $5.36 | $5.19 | 4,315 | $973.04 M |
| 12/20/2024 | $5.38 | $5.46 (1.49%) | $5.48 | $5.38 | 2,539 | $1.02 B |
| 12/19/2024 | $5.30 | $5.32 (0.38%) | $5.41 | $5.30 | 4,600 | $991.68 M |
| 12/18/2024 | $5.22 | $5.12 (-1.92%) | $5.22 | $5.12 | 2,500 | $954.40 M |
| 12/17/2024 | $5.24 | $5.39 (2.86%) | $5.42 | $5.24 | 3,020 | $1.00 B |
| 12/16/2024 | $5.37 | $5.36 (-0.19%) | $5.37 | $5.34 | 2,100 | $999.13 M |
| 12/13/2024 | $5.46 | $5.36 (-1.83%) | $5.49 | $5.36 | 3,200 | $999.13 M |
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.
