5 DAY PERFORMANCE
-12.13%
1 MONTH PERFORMANCE
-9.24%
3 MONTH PERFORMANCE
-3.75%
6 MONTH PERFORMANCE
-14.00%
YEAR-TO-DATE PERFORMANCE
+18.82%
1 YEAR PERFORMANCE
+36.47%
Cia Paranaense De Energia Copel Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $14.24 | $14.19 (-0.35%) | $14.35 | $14.17 | 670.66 K | $2.66 B |
| 10/08/2026 | $13.98 | $14.06 (0.57%) | $14.19 | $13.95 | 544.53 K | $2.61 B |
| 10/07/2026 | $13.95 | $13.96 (0.07%) | $14.11 | $13.87 | 704.36 K | $2.59 B |
| 10/06/2026 | $14.14 | $13.89 (-1.77%) | $14.18 | $13.80 | 722.61 K | $2.58 B |
| 10/05/2026 | $14.33 | $13.92 (-2.86%) | $14.51 | $13.90 | 2.23 M | $2.58 B |
| 10/02/2026 | $12.53 | $12.86 (2.63%) | $12.86 | $12.29 | 817.54 K | $2.39 B |
| 10/01/2026 | $12.39 | $12.37 (-0.16%) | $12.46 | $12.17 | 1.02 M | $2.30 B |
| 09/30/2026 | $12.40 | $12.42 (0.16%) | $12.43 | $12.25 | 589.53 K | $2.31 B |
| 09/29/2026 | $12.01 | $12.18 (1.42%) | $12.18 | $11.96 | 529.50 K | $2.26 B |
| 09/28/2026 | $12.02 | $12.05 (0.25%) | $12.15 | $11.97 | 385.33 K | $2.24 B |
| 09/25/2026 | $12.08 | $12.24 (1.32%) | $12.25 | $11.98 | 593.20 K | $2.27 B |
| 09/24/2026 | $12.20 | $12.08 (-0.98%) | $12.25 | $12.03 | 603.20 K | $2.24 B |
| 09/23/2026 | $12.60 | $12.25 (-2.78%) | $12.63 | $12.22 | 633.10 K | $2.27 B |
| 09/22/2026 | $12.52 | $12.71 (1.52%) | $12.72 | $12.52 | 603.70 K | $2.36 B |
| 09/21/2026 | $12.67 | $12.66 (-0.08%) | $12.74 | $12.57 | 339.60 K | $2.35 B |
| 09/18/2026 | $12.46 | $12.47 (0.08%) | $12.50 | $12.36 | 418.19 K | $2.31 B |
| 09/17/2026 | $12.55 | $12.55 (0%) | $12.58 | $12.27 | 436.10 K | $2.33 B |
| 09/16/2026 | $12.37 | $12.57 (1.62%) | $12.64 | $12.32 | 628.55 K | $2.33 B |
| 09/15/2026 | $12.38 | $12.37 (-0.08%) | $12.50 | $12.36 | 365.82 K | $2.30 B |
| 09/14/2026 | $12.07 | $12.36 (2.4%) | $12.45 | $12.04 | 528.53 K | $2.29 B |
| 09/11/2026 | $12.67 | $12.48 (-1.5%) | $12.68 | $12.39 | 349.80 K | $2.32 B |
| 09/10/2026 | $12.32 | $12.71 (3.17%) | $12.80 | $12.32 | 610.20 K | $2.36 B |
| 09/09/2026 | $12.47 | $12.45 (-0.16%) | $12.53 | $12.30 | 386.44 K | $2.31 B |
| 09/08/2026 | $12.57 | $12.52 (-0.4%) | $12.69 | $12.45 | 407.40 K | $2.32 B |
| 09/04/2026 | $12.18 | $12.26 (0.66%) | $12.33 | $12.18 | 332.02 K | $2.28 B |
| 09/03/2026 | $12.39 | $12.39 (0%) | $12.44 | $12.33 | 316.20 K | $2.30 B |
| 09/02/2026 | $11.95 | $12.24 (2.43%) | $12.31 | $11.95 | 558.21 K | $2.27 B |
| 09/01/2026 | $11.52 | $11.76 (2.08%) | $11.94 | $11.52 | 523.90 K | $2.18 B |
| 08/31/2026 | $11.47 | $11.47 (0%) | $11.52 | $11.35 | 852.80 K | $2.13 B |
| 08/28/2026 | $11.25 | $11.24 (-0.09%) | $11.29 | $11.04 | 410.83 K | $2.09 B |
| 08/27/2026 | $11.32 | $11.25 (-0.62%) | $11.35 | $11.22 | 429.10 K | $2.09 B |
| 08/26/2026 | $11.44 | $11.29 (-1.31%) | $11.45 | $11.27 | 368.31 K | $2.10 B |
| 08/25/2026 | $11.22 | $11.42 (1.78%) | $11.43 | $11.12 | 360.10 K | $2.12 B |
| 08/24/2026 | $10.88 | $11.22 (3.12%) | $11.22 | $10.88 | 412.00 K | $2.08 B |
| 08/21/2026 | $10.89 | $11.01 (1.1%) | $11.12 | $10.89 | 489.62 K | $2.04 B |
| 08/20/2026 | $10.60 | $10.77 (1.6%) | $10.86 | $10.60 | 436.20 K | $2.00 B |
| 08/19/2026 | $10.81 | $10.59 (-2.04%) | $10.84 | $10.59 | 469.60 K | $1.97 B |
| 08/18/2026 | $10.58 | $10.51 (-0.66%) | $10.72 | $10.51 | 576.31 K | $1.95 B |
| 08/17/2026 | $10.55 | $10.60 (0.47%) | $10.66 | $10.48 | 454.70 K | $1.97 B |
| 08/14/2026 | $10.48 | $10.46 (-0.19%) | $10.49 | $10.24 | 692.91 K | $1.94 B |
| 08/13/2026 | $10.69 | $10.60 (-0.84%) | $10.78 | $10.55 | 1.15 M | $1.97 B |
| 08/12/2026 | $10.75 | $10.67 (-0.74%) | $10.81 | $10.62 | 352.10 K | $1.98 B |
| 08/11/2026 | $11.19 | $10.85 (-3.04%) | $11.19 | $10.79 | 486.20 K | $2.01 B |
| 08/10/2026 | $11.45 | $11.14 (-2.71%) | $11.45 | $11.10 | 442.62 K | $2.07 B |
| 08/07/2026 | $11.69 | $11.55 (-1.2%) | $11.71 | $11.48 | 317.50 K | $2.14 B |
| 08/06/2026 | $11.69 | $11.69 (0%) | $11.79 | $11.64 | 296.72 K | $2.17 B |
| 08/05/2026 | $11.80 | $11.59 (-1.78%) | $11.86 | $11.56 | 393.65 K | $2.15 B |
| 08/04/2026 | $11.83 | $11.66 (-1.44%) | $11.83 | $11.61 | 295.32 K | $2.16 B |
| 08/03/2026 | $11.77 | $11.72 (-0.42%) | $11.82 | $11.59 | 521.50 K | $2.18 B |
| 07/31/2026 | $11.80 | $11.73 (-0.59%) | $11.80 | $11.57 | 296.10 K | $2.18 B |
| 07/30/2026 | $11.57 | $11.81 (2.07%) | $11.81 | $11.57 | 358.00 K | $2.19 B |
| 07/29/2026 | $11.60 | $11.41 (-1.64%) | $11.64 | $11.40 | 411.96 K | $2.12 B |
| 07/28/2026 | $11.71 | $11.62 (-0.77%) | $11.80 | $11.62 | 429.90 K | $2.16 B |
| 07/27/2026 | $11.50 | $11.54 (0.35%) | $11.58 | $11.44 | 276.40 K | $2.14 B |
| 07/24/2026 | $11.63 | $11.43 (-1.72%) | $11.64 | $11.42 | 436.90 K | $2.12 B |
| 07/23/2026 | $11.66 | $11.74 (0.69%) | $11.83 | $11.62 | 651.93 K | $2.18 B |
| 07/22/2026 | $11.47 | $11.87 (3.49%) | $11.88 | $11.43 | 436.40 K | $2.20 B |
| 07/21/2026 | $11.73 | $11.56 (-1.45%) | $11.75 | $11.47 | 414.50 K | $2.15 B |
| 07/20/2026 | $11.66 | $11.71 (0.43%) | $11.74 | $11.58 | 385.85 K | $2.17 B |
| 07/17/2026 | $11.46 | $11.57 (0.96%) | $11.59 | $11.46 | 343.23 K | $2.15 B |
| 07/16/2026 | $11.34 | $11.45 (0.97%) | $11.53 | $11.14 | 433.61 K | $2.13 B |
| 07/15/2026 | $11.95 | $11.79 (-1.34%) | $12.03 | $11.79 | 806.93 K | $2.19 B |
| 07/14/2026 | $11.95 | $11.97 (0.17%) | $12.08 | $11.92 | 479.20 K | $2.22 B |
| 07/13/2026 | $11.95 | $11.82 (-1.09%) | $12.02 | $11.76 | 351.60 K | $2.19 B |
| 07/10/2026 | $12.09 | $12.14 (0.41%) | $12.18 | $12.02 | 398.94 K | $2.25 B |
| 07/09/2026 | $11.51 | $11.74 (2%) | $11.79 | $11.51 | 216.71 K | $2.18 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.
