5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
+3.26%
3 MONTH PERFORMANCE
+25.99%
6 MONTH PERFORMANCE
+11.75%
YEAR-TO-DATE PERFORMANCE
+28.33%
1 YEAR PERFORMANCE
+7.49%
Companhia Paranaense de Energia - COPEL Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.40 | $7.61 (2.84%) | $7.61 | $7.40 | 306,147 | $1.42 B |
| 04/16/2025 | $7.40 | $7.44 (0.54%) | $7.50 | $7.36 | 163,800 | $1.38 B |
| 04/15/2025 | $7.47 | $7.43 (-0.54%) | $7.52 | $7.41 | 300,416 | $1.38 B |
| 04/14/2025 | $7.35 | $7.49 (1.9%) | $7.50 | $7.33 | 275,800 | $1.39 B |
| 04/11/2025 | $7.21 | $7.30 (1.25%) | $7.33 | $7.13 | 355,000 | $1.36 B |
| 04/10/2025 | $7.20 | $7.20 (0%) | $7.25 | $7.06 | 283,500 | $1.34 B |
| 04/09/2025 | $6.92 | $7.31 (5.64%) | $7.32 | $6.83 | 573,046 | $1.36 B |
| 04/08/2025 | $7.32 | $7.01 (-4.23%) | $7.32 | $6.95 | 289,936 | $1.30 B |
| 04/07/2025 | $7.12 | $7.16 (0.56%) | $7.37 | $7.06 | 318,908 | $1.33 B |
| 04/04/2025 | $7.39 | $7.28 (-1.49%) | $7.41 | $7.24 | 159,400 | $1.35 B |
| 04/03/2025 | $7.64 | $7.71 (0.92%) | $7.81 | $7.64 | 145,600 | $1.43 B |
| 04/02/2025 | $7.45 | $7.41 (-0.54%) | $7.50 | $7.36 | 141,701 | $1.38 B |
| 04/01/2025 | $7.32 | $7.43 (1.5%) | $7.48 | $7.31 | 350,000 | $1.38 B |
| 03/31/2025 | $7.29 | $7.31 (0.27%) | $7.38 | $7.29 | 176,142 | $1.36 B |
| 03/28/2025 | $7.25 | $7.31 (0.83%) | $7.33 | $7.23 | 132,000 | $1.36 B |
| 03/27/2025 | $7.35 | $7.36 (0.14%) | $7.47 | $7.30 | 342,900 | $1.37 B |
| 03/26/2025 | $7.32 | $7.38 (0.82%) | $7.41 | $7.30 | 123,700 | $1.37 B |
| 03/25/2025 | $7.33 | $7.35 (0.27%) | $7.45 | $7.32 | 112,248 | $1.37 B |
| 03/24/2025 | $7.33 | $7.28 (-0.68%) | $7.40 | $7.23 | 175,341 | $1.35 B |
| 03/21/2025 | $7.32 | $7.30 (-0.27%) | $7.39 | $7.28 | 474,900 | $1.36 B |
| 03/20/2025 | $7.51 | $7.40 (-1.46%) | $7.51 | $7.36 | 128,642 | $1.38 B |
| 03/19/2025 | $7.42 | $7.54 (1.62%) | $7.57 | $7.42 | 224,400 | $1.40 B |
| 03/18/2025 | $7.33 | $7.37 (0.55%) | $7.41 | $7.29 | 117,300 | $1.37 B |
| 03/17/2025 | $7.22 | $7.35 (1.8%) | $7.38 | $7.19 | 281,300 | $1.37 B |
| 03/14/2025 | $7.03 | $7.25 (3.13%) | $7.27 | $7.02 | 190,000 | $5.41 B |
| 03/13/2025 | $6.74 | $6.95 (3.12%) | $7.00 | $6.74 | 128,900 | $5.18 B |
| 03/12/2025 | $6.78 | $6.86 (1.18%) | $6.89 | $6.78 | 126,300 | $5.12 B |
| 03/11/2025 | $6.69 | $6.74 (0.75%) | $6.79 | $6.66 | 118,216 | $5.03 B |
| 03/10/2025 | $6.78 | $6.71 (-1.03%) | $6.88 | $6.68 | 113,436 | $5.00 B |
| 03/07/2025 | $6.75 | $6.84 (1.33%) | $6.87 | $6.73 | 162,909 | $5.10 B |
| 03/06/2025 | $6.82 | $6.73 (-1.32%) | $6.85 | $6.71 | 224,831 | $5.02 B |
| 03/05/2025 | $6.67 | $6.80 (1.95%) | $6.82 | $6.60 | 355,703 | $5.07 B |
| 03/04/2025 | $6.57 | $6.65 (1.22%) | $6.66 | $6.51 | 289,600 | $4.96 B |
| 03/03/2025 | $6.75 | $6.61 (-2.07%) | $6.77 | $6.55 | 214,925 | $4.93 B |
| 02/28/2025 | $6.78 | $6.66 (-1.77%) | $6.84 | $6.61 | 602,500 | $4.97 B |
| 02/27/2025 | $6.95 | $6.94 (-0.14%) | $7.03 | $6.94 | 277,316 | $5.18 B |
| 02/26/2025 | $7.10 | $7.00 (-1.41%) | $7.13 | $7.00 | 328,543 | $5.22 B |
| 02/25/2025 | $7.09 | $7.10 (0.14%) | $7.19 | $7.08 | 793,500 | $5.29 B |
| 02/24/2025 | $7.19 | $6.95 (-3.34%) | $7.19 | $6.94 | 675,134 | $5.18 B |
| 02/21/2025 | $7.11 | $7.10 (-0.14%) | $7.16 | $7.05 | 223,919 | $5.29 B |
| 02/20/2025 | $7.12 | $7.13 (0.14%) | $7.16 | $7.07 | 175,624 | $5.32 B |
| 02/19/2025 | $7.09 | $7.08 (-0.14%) | $7.16 | $7.05 | 120,700 | $5.28 B |
| 02/18/2025 | $7.19 | $7.17 (-0.28%) | $7.24 | $7.13 | 149,800 | $5.35 B |
| 02/14/2025 | $7.08 | $7.26 (2.54%) | $7.31 | $7.08 | 469,400 | $5.41 B |
| 02/13/2025 | $6.92 | $6.93 (0.14%) | $6.96 | $6.86 | 311,349 | $5.17 B |
| 02/12/2025 | $6.90 | $6.91 (0.14%) | $6.98 | $6.85 | 210,048 | $5.15 B |
| 02/11/2025 | $7.03 | $7.01 (-0.28%) | $7.07 | $6.93 | 284,800 | $5.23 B |
| 02/10/2025 | $6.74 | $6.78 (0.59%) | $6.79 | $6.65 | 177,234 | $5.06 B |
| 02/07/2025 | $6.79 | $6.69 (-1.47%) | $6.84 | $6.68 | 252,270 | $4.99 B |
| 02/06/2025 | $6.76 | $6.81 (0.74%) | $6.84 | $6.72 | 234,741 | $5.08 B |
| 02/05/2025 | $6.71 | $6.74 (0.45%) | $6.83 | $6.71 | 237,300 | $5.03 B |
| 02/04/2025 | $6.71 | $6.80 (1.34%) | $6.83 | $6.69 | 192,000 | $5.07 B |
| 02/03/2025 | $6.65 | $6.79 (2.11%) | $6.79 | $6.65 | 463,700 | $5.06 B |
| 01/31/2025 | $6.73 | $6.66 (-1.04%) | $6.78 | $6.65 | 221,226 | $4.97 B |
| 01/30/2025 | $6.59 | $6.72 (1.97%) | $6.76 | $6.59 | 317,922 | $5.01 B |
| 01/29/2025 | $6.54 | $6.52 (-0.31%) | $6.58 | $6.48 | 239,870 | $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 |
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.
