5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
-10.39%
3 MONTH PERFORMANCE
-20.13%
6 MONTH PERFORMANCE
-11.06%
YEAR-TO-DATE PERFORMANCE
-29.83%
1 YEAR PERFORMANCE
-30.73%
Companhia Paranaense de Energia - COPEL Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $5.94 | $5.95 (0.17%) | $5.98 | $5.91 | 185,386 | $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 |
| 10/29/2024 | $6.83 | $6.86 (0.44%) | $6.94 | $6.83 | 284,800 | $20.46 B |
| 10/28/2024 | $6.87 | $6.80 (-1.02%) | $6.90 | $6.80 | 230,725 | $20.28 B |
| 10/25/2024 | $6.84 | $6.80 (-0.58%) | $6.86 | $6.76 | 513,600 | $20.28 B |
| 10/24/2024 | $6.86 | $6.89 (0.44%) | $6.89 | $6.75 | 216,346 | $20.55 B |
| 10/23/2024 | $6.88 | $6.88 (0%) | $6.90 | $6.76 | 251,338 | $20.52 B |
| 10/22/2024 | $6.92 | $6.94 (0.29%) | $6.96 | $6.87 | 211,511 | $20.70 B |
| 10/21/2024 | $6.89 | $7.01 (1.74%) | $7.01 | $6.88 | 264,400 | $20.91 B |
| 10/18/2024 | $6.98 | $6.81 (-2.44%) | $7.01 | $6.81 | 886,525 | $20.31 B |
| 10/17/2024 | $6.99 | $7.00 (0.14%) | $7.02 | $6.95 | 208,834 | $20.88 B |
| 10/16/2024 | $7.08 | $7.08 (0%) | $7.13 | $7.02 | 276,630 | $21.12 B |
| 10/15/2024 | $7.18 | $7.11 (-0.97%) | $7.18 | $7.08 | 121,900 | $21.21 B |
| 10/14/2024 | $7.12 | $7.23 (1.54%) | $7.25 | $7.10 | 199,349 | $21.57 B |
| 10/11/2024 | $7.13 | $7.08 (-0.7%) | $7.13 | $7.04 | 151,642 | $21.12 B |
| 10/10/2024 | $7.19 | $7.20 (0.14%) | $7.25 | $7.19 | 141,600 | $21.48 B |
| 10/09/2024 | $7.20 | $7.16 (-0.56%) | $7.28 | $7.16 | 176,725 | $21.36 B |
| 10/08/2024 | $7.27 | $7.31 (0.55%) | $7.35 | $7.26 | 153,314 | $21.80 B |
| 10/07/2024 | $7.33 | $7.33 (0%) | $7.41 | $7.30 | 158,405 | $21.86 B |
| 10/04/2024 | $7.27 | $7.28 (0.14%) | $7.32 | $7.21 | 376,445 | $21.71 B |
| 10/03/2024 | $7.31 | $7.25 (-0.82%) | $7.31 | $7.18 | 408,100 | $21.63 B |
| 10/02/2024 | $7.44 | $7.41 (-0.4%) | $7.50 | $7.40 | 316,800 | $22.10 B |
| 10/01/2024 | $7.41 | $7.40 (-0.13%) | $7.51 | $7.37 | 315,100 | $22.07 B |
| 09/30/2024 | $7.44 | $7.44 (0%) | $7.48 | $7.35 | 952,820 | $22.19 B |