5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
-0.96%
6 MONTH PERFORMANCE
+17.10%
YEAR-TO-DATE PERFORMANCE
+18.82%
1 YEAR PERFORMANCE
+42.14%
Cia Paranaense De Energia Copel Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.67 | $11.77 (0.86%) | $11.85 | $11.63 | 300.64 K | $2.18 B |
| 06/25/2026 | $11.70 | $11.69 (-0.09%) | $11.80 | $11.60 | 316.31 K | $2.17 B |
| 06/24/2026 | $11.59 | $11.57 (-0.17%) | $11.60 | $11.44 | 306.30 K | $2.15 B |
| 06/23/2026 | $11.44 | $11.70 (2.27%) | $11.70 | $11.41 | 406.80 K | $2.17 B |
| 06/22/2026 | $11.39 | $11.63 (2.11%) | $11.65 | $11.33 | 481.50 K | $2.16 B |
| 06/18/2026 | $11.20 | $11.32 (1.07%) | $11.34 | $11.14 | 649.10 K | $2.10 B |
| 06/17/2026 | $11.59 | $11.26 (-2.85%) | $11.67 | $11.17 | 717.54 K | $2.09 B |
| 06/16/2026 | $11.70 | $11.45 (-2.14%) | $11.70 | $11.44 | 236.10 K | $2.13 B |
| 06/15/2026 | $11.92 | $11.69 (-1.93%) | $11.96 | $11.61 | 201.11 K | $2.17 B |
| 06/12/2026 | $11.52 | $11.61 (0.78%) | $11.63 | $11.45 | 344.31 K | $2.16 B |
| 06/11/2026 | $11.14 | $11.39 (2.24%) | $11.49 | $11.08 | 400.43 K | $2.11 B |
| 06/10/2026 | $11.12 | $11.04 (-0.72%) | $11.25 | $10.98 | 324.06 K | $2.05 B |
| 06/09/2026 | $11.30 | $11.33 (0.27%) | $11.36 | $11.19 | 201.27 K | $2.10 B |
| 06/08/2026 | $11.14 | $11.15 (0.09%) | $11.19 | $11.02 | 255.90 K | $2.07 B |
| 06/05/2026 | $11.25 | $11.21 (-0.36%) | $11.33 | $11.16 | 284.60 K | $2.08 B |
| 06/04/2026 | $11.47 | $11.44 (-0.26%) | $11.75 | $10.56 | 181.83 K | $2.12 B |
| 06/03/2026 | $11.36 | $11.36 (0%) | $11.49 | $11.21 | 180.92 K | $2.11 B |
| 06/02/2026 | $11.57 | $11.64 (0.61%) | $11.72 | $11.50 | 257.00 K | $2.16 B |
| 06/01/2026 | $11.46 | $11.51 (0.44%) | $11.53 | $11.37 | 340.15 K | $2.14 B |
| 05/29/2026 | $11.29 | $11.40 (0.97%) | $11.49 | $11.20 | 465.70 K | $2.12 B |
| 05/28/2026 | $11.49 | $11.47 (-0.17%) | $11.73 | $11.46 | 236.25 K | $2.13 B |
| 05/27/2026 | $11.80 | $11.66 (-1.19%) | $11.93 | $11.58 | 304.91 K | $2.16 B |
| 05/26/2026 | $11.79 | $11.80 (0.08%) | $11.83 | $11.58 | 294.80 K | $2.19 B |
| 05/22/2026 | $11.83 | $11.73 (-0.85%) | $11.85 | $11.67 | 233.00 K | $2.18 B |
| 05/21/2026 | $11.88 | $11.88 (0%) | $12.01 | $11.73 | 247.53 K | $2.21 B |
| 05/20/2026 | $11.85 | $12.14 (2.45%) | $12.19 | $11.83 | 888.41 K | $2.25 B |
| 05/19/2026 | $11.54 | $11.72 (1.56%) | $11.74 | $11.48 | 1.08 M | $2.18 B |
| 05/18/2026 | $11.89 | $11.95 (0.5%) | $11.95 | $11.80 | 195.30 K | $2.22 B |
| 05/15/2026 | $11.61 | $11.72 (0.95%) | $11.80 | $11.57 | 244.20 K | $2.18 B |
| 05/14/2026 | $11.80 | $12.00 (1.69%) | $12.03 | $11.78 | 245.19 K | $2.23 B |
| 05/13/2026 | $11.98 | $11.61 (-3.09%) | $12.15 | $11.57 | 429.90 K | $2.16 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 |
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.
