5 DAY PERFORMANCE
+6.08%
1 MONTH PERFORMANCE
+11.62%
3 MONTH PERFORMANCE
-2.79%
6 MONTH PERFORMANCE
-7.92%
YEAR-TO-DATE PERFORMANCE
+11.80%
1 YEAR PERFORMANCE
-16.81%
Companhia Paranaense de Energia - COPEL Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $6.59 | $6.63 (0.53%) | $6.63 | $6.59 | 96,134 | $4.92 B |
| 01/29/2025 | $6.54 | $6.52 (-0.31%) | $6.58 | $6.48 | 239,700 | $4.86 B |
| 01/28/2025 | $6.44 | $6.50 (0.93%) | $6.53 | $6.41 | 266,000 | $4.85 B |
| 01/27/2025 | $6.36 | $6.45 (1.42%) | $6.45 | $6.31 | 149,413 | $4.81 B |
| 01/24/2025 | $6.26 | $6.25 (-0.16%) | $6.29 | $6.21 | 134,700 | $4.66 B |
| 01/23/2025 | $6.25 | $6.21 (-0.64%) | $6.27 | $6.15 | 213,000 | $4.63 B |
| 01/22/2025 | $6.29 | $6.35 (0.95%) | $6.40 | $6.24 | 267,200 | $4.74 B |
| 01/21/2025 | $6.07 | $6.14 (1.15%) | $6.18 | $6.07 | 345,924 | $4.58 B |
| 01/17/2025 | $5.96 | $6.04 (1.34%) | $6.17 | $5.96 | 175,900 | $4.50 B |
| 01/16/2025 | $6.03 | $5.95 (-1.33%) | $6.05 | $5.92 | 136,635 | $4.44 B |
| 01/15/2025 | $6.02 | $6.07 (0.83%) | $6.09 | $5.93 | 159,408 | $4.53 B |
| 01/14/2025 | $5.80 | $5.87 (1.21%) | $5.89 | $5.79 | 178,425 | $4.38 B |
| 01/13/2025 | $5.82 | $5.85 (0.52%) | $5.89 | $5.80 | 335,100 | $4.36 B |
| 01/10/2025 | $5.78 | $5.78 (0%) | $5.84 | $5.72 | 228,900 | $4.31 B |
| 01/08/2025 | $5.90 | $5.93 (0.51%) | $5.97 | $5.89 | 185,700 | $4.42 B |
| 01/07/2025 | $5.97 | $6.01 (0.67%) | $6.08 | $5.96 | 354,004 | $4.48 B |
| 01/06/2025 | $5.95 | $5.93 (-0.34%) | $5.98 | $5.88 | 184,811 | $4.42 B |
| 01/03/2025 | $5.85 | $5.79 (-1.03%) | $5.87 | $5.78 | 170,730 | $4.32 B |
| 01/02/2025 | $5.78 | $5.91 (2.25%) | $5.93 | $5.77 | 194,200 | $4.41 B |
| 12/31/2024 | $5.91 | $5.93 (0.34%) | $5.95 | $5.91 | 109,734 | $4.42 B |
| 12/30/2024 | $5.93 | $5.94 (0.17%) | $5.94 | $5.83 | 208,500 | $4.43 B |
| 12/27/2024 | $5.94 | $5.95 (0.17%) | $5.98 | $5.91 | 198,133 | $4.44 B |
| 12/26/2024 | $5.90 | $5.93 (0.51%) | $5.93 | $5.87 | 156,040 | $4.42 B |
| 12/24/2024 | $5.87 | $5.89 (0.34%) | $5.91 | $5.87 | 91,813 | $4.39 B |
| 12/23/2024 | $6.02 | $5.86 (-2.66%) | $6.03 | $5.83 | 375,128 | $4.37 B |
| 12/20/2024 | $6.03 | $6.13 (1.66%) | $6.16 | $5.99 | 732,200 | $4.57 B |
| 12/19/2024 | $5.88 | $6.00 (2.04%) | $6.07 | $5.86 | 414,202 | $4.47 B |
| 12/18/2024 | $6.01 | $5.76 (-4.16%) | $6.03 | $5.72 | 496,614 | $5.73 B |
| 12/17/2024 | $5.95 | $6.09 (2.35%) | $6.15 | $5.94 | 433,600 | $6.06 B |
| 12/16/2024 | $6.00 | $5.93 (-1.17%) | $6.08 | $5.93 | 232,000 | $5.90 B |
| 12/13/2024 | $6.07 | $6.08 (0.16%) | $6.16 | $6.06 | 359,708 | $6.05 B |
| 12/12/2024 | $6.39 | $6.16 (-3.6%) | $6.39 | $6.11 | 437,948 | $6.12 B |
| 12/11/2024 | $6.36 | $6.54 (2.83%) | $6.64 | $6.31 | 472,620 | $6.50 B |
| 12/10/2024 | $6.41 | $6.38 (-0.47%) | $6.42 | $6.33 | 296,446 | $6.34 B |
| 12/09/2024 | $6.36 | $6.28 (-1.26%) | $6.37 | $6.25 | 290,923 | $6.24 B |
| 12/06/2024 | $6.38 | $6.32 (-0.94%) | $6.39 | $6.24 | 380,900 | $6.28 B |
| 12/05/2024 | $6.57 | $6.43 (-2.13%) | $6.59 | $6.42 | 286,100 | $6.39 B |
| 12/04/2024 | $6.46 | $6.42 (-0.62%) | $6.48 | $6.41 | 237,334 | $6.38 B |
| 12/03/2024 | $6.43 | $6.46 (0.47%) | $6.49 | $6.40 | 186,277 | $6.42 B |
| 12/02/2024 | $6.41 | $6.38 (-0.47%) | $6.46 | $6.37 | 320,100 | $6.34 B |
| 11/29/2024 | $6.31 | $6.47 (2.54%) | $6.55 | $6.28 | 479,500 | $6.43 B |
| 11/27/2024 | $6.91 | $6.64 (-3.91%) | $6.94 | $6.61 | 436,200 | $6.60 B |
| 11/26/2024 | $7.03 | $7.01 (-0.28%) | $7.10 | $6.95 | 499,000 | $6.97 B |
| 11/25/2024 | $6.51 | $6.62 (1.69%) | $6.66 | $6.50 | 310,300 | $6.58 B |
| 11/22/2024 | $6.39 | $6.44 (0.78%) | $6.47 | $6.37 | 260,940 | $6.40 B |
| 11/21/2024 | $6.48 | $6.43 (-0.77%) | $6.52 | $6.42 | 357,800 | $6.39 B |
| 11/20/2024 | $6.62 | $6.65 (0.45%) | $6.68 | $6.62 | 246,100 | $6.61 B |
| 11/19/2024 | $6.58 | $6.61 (0.46%) | $6.64 | $6.56 | 228,540 | $6.57 B |
| 11/18/2024 | $6.56 | $6.59 (0.46%) | $6.63 | $6.56 | 194,828 | $20.10 B |
| 11/15/2024 | $6.56 | $6.55 (-0.15%) | $6.61 | $6.52 | 213,911 | $19.98 B |
| 11/14/2024 | $6.56 | $6.58 (0.3%) | $6.66 | $6.52 | 357,800 | $20.07 B |
| 11/13/2024 | $6.43 | $6.46 (0.47%) | $6.47 | $6.36 | 412,923 | $19.71 B |
| 11/12/2024 | $6.50 | $6.48 (-0.31%) | $6.53 | $6.43 | 600,500 | $19.77 B |
| 11/11/2024 | $6.43 | $6.52 (1.4%) | $6.55 | $6.43 | 236,909 | $19.89 B |
| 11/08/2024 | $6.50 | $6.53 (0.46%) | $6.56 | $6.44 | 191,800 | $19.48 B |
| 11/07/2024 | $6.86 | $6.65 (-3.06%) | $6.86 | $6.58 | 286,800 | $19.84 B |
| 11/06/2024 | $6.51 | $6.70 (2.92%) | $6.73 | $6.50 | 450,538 | $19.98 B |
| 11/05/2024 | $6.63 | $6.66 (0.45%) | $6.69 | $6.57 | 171,200 | $19.87 B |
| 11/04/2024 | $6.68 | $6.69 (0.15%) | $6.75 | $6.65 | 248,042 | $19.96 B |
| 11/01/2024 | $6.68 | $6.46 (-3.29%) | $6.69 | $6.45 | 134,200 | $19.27 B |
| 10/31/2024 | $6.79 | $6.71 (-1.18%) | $6.84 | $6.71 | 147,904 | $20.01 B |
| 10/30/2024 | $6.85 | $6.82 (-0.44%) | $6.86 | $6.76 | 431,018 | $20.34 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.
