-
5 DAY PERFORMANCE
-1.49% -
1 MONTH PERFORMANCE
-5.69% -
3 MONTH PERFORMANCE
+2.82% -
6 MONTH PERFORMANCE
-5.32% -
YEAR-TO-DATE PERFORMANCE
-14.03% -
1 YEAR PERFORMANCE
+12.15%
Companhia Paranaense de Energia - COPEL Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/27/2024 | $7.54 | $7.45 (-1.19%) | $7.59 | $7.44 | 221,832 | $22.22 B |
| 09/26/2024 | $7.44 | $7.52 (1.08%) | $7.54 | $7.42 | 234,521 | $22.43 B |
| 09/25/2024 | $7.50 | $7.35 (-2%) | $7.50 | $7.35 | 306,332 | $21.92 B |
| 09/24/2024 | $7.56 | $7.49 (-0.93%) | $7.61 | $7.45 | 645,800 | $22.34 B |
| 09/23/2024 | $7.46 | $7.41 (-0.67%) | $7.50 | $7.40 | 650,820 | $22.10 B |
| 09/20/2024 | $7.75 | $7.29 (-5.94%) | $7.78 | $7.26 | 1.65 M | $21.74 B |
| 09/19/2024 | $7.94 | $7.85 (-1.13%) | $7.94 | $7.84 | 144,920 | $23.42 B |
| 09/18/2024 | $7.89 | $7.91 (0.25%) | $8.01 | $7.82 | 139,437 | $23.59 B |
| 09/17/2024 | $7.84 | $7.88 (0.51%) | $7.88 | $7.80 | 85,000 | $23.50 B |
| 09/16/2024 | $7.90 | $7.86 (-0.51%) | $7.95 | $7.84 | 345,400 | $23.44 B |
| 09/13/2024 | $7.73 | $7.84 (1.42%) | $7.85 | $7.73 | 162,839 | $23.39 B |
| 09/12/2024 | $7.54 | $7.60 (0.8%) | $7.62 | $7.50 | 115,800 | $22.67 B |
| 09/11/2024 | $7.67 | $7.65 (-0.26%) | $7.71 | $7.59 | 134,200 | $22.82 B |
| 09/10/2024 | $7.73 | $7.71 (-0.26%) | $7.73 | $7.65 | 107,800 | $23.00 B |
| 09/09/2024 | $7.74 | $7.78 (0.52%) | $7.79 | $7.67 | 84,941 | $23.21 B |
| 09/06/2024 | $7.94 | $7.73 (-2.64%) | $7.95 | $7.72 | 123,617 | $23.06 B |
| 09/05/2024 | $7.78 | $7.84 (0.77%) | $7.84 | $7.64 | 156,200 | $23.39 B |
| 09/04/2024 | $7.58 | $7.76 (2.37%) | $7.77 | $7.55 | 186,427 | $23.15 B |
| 09/03/2024 | $7.59 | $7.53 (-0.79%) | $7.59 | $7.47 | 91,908 | $22.46 B |
| 08/30/2024 | $7.33 | $7.45 (1.64%) | $7.51 | $7.31 | 170,700 | $22.22 B |
| 08/29/2024 | $7.43 | $7.47 (0.54%) | $7.47 | $7.28 | 148,100 | $22.28 B |
| 08/28/2024 | $7.55 | $7.57 (0.26%) | $7.62 | $7.54 | 160,400 | $22.58 B |
| 08/27/2024 | $7.69 | $7.61 (-1.04%) | $7.69 | $7.58 | 158,210 | $22.70 B |
| 08/26/2024 | $7.79 | $7.69 (-1.28%) | $7.82 | $7.68 | 95,500 | $22.94 B |
| 08/23/2024 | $7.69 | $7.89 (2.6%) | $7.90 | $7.65 | 78,809 | $23.53 B |
| 08/22/2024 | $7.67 | $7.61 (-0.78%) | $7.71 | $7.57 | 706,800 | $22.70 B |
| 08/21/2024 | $7.79 | $7.77 (-0.26%) | $7.81 | $7.71 | 66,155 | $23.18 B |
| 08/20/2024 | $7.75 | $7.75 (0%) | $7.78 | $7.67 | 89,526 | $23.12 B |
| 08/19/2024 | $7.67 | $7.82 (1.96%) | $7.84 | $7.64 | 74,800 | $23.33 B |
| 08/16/2024 | $7.69 | $7.64 (-0.65%) | $7.69 | $7.57 | 117,600 | $22.79 B |
| 08/15/2024 | $7.66 | $7.55 (-1.44%) | $7.69 | $7.54 | 199,546 | $22.52 B |
| 08/14/2024 | $7.69 | $7.73 (0.52%) | $7.78 | $7.67 | 120,000 | $23.06 B |
| 08/13/2024 | $7.58 | $7.65 (0.92%) | $7.65 | $7.56 | 59,028 | $22.82 B |
| 08/12/2024 | $7.51 | $7.52 (0.13%) | $7.53 | $7.40 | 135,500 | $22.43 B |
| 08/09/2024 | $7.38 | $7.47 (1.22%) | $7.48 | $7.27 | 184,000 | $22.28 B |
| 08/08/2024 | $7.18 | $7.21 (0.42%) | $7.29 | $7.10 | 70,300 | $21.51 B |
| 08/07/2024 | $7.30 | $7.13 (-2.33%) | $7.32 | $7.13 | 114,700 | $21.27 B |
| 08/06/2024 | $7.10 | $7.14 (0.56%) | $7.21 | $7.10 | 133,900 | $21.30 B |
| 08/05/2024 | $6.81 | $6.93 (1.76%) | $7.00 | $6.78 | 100,641 | $20.67 B |
| 08/02/2024 | $7.18 | $7.05 (-1.81%) | $7.26 | $7.05 | 239,005 | $21.03 B |
| 08/01/2024 | $7.13 | $7.09 (-0.56%) | $7.26 | $7.07 | 122,300 | $21.15 B |
| 07/31/2024 | $7.19 | $7.09 (-1.39%) | $7.21 | $7.07 | 119,700 | $21.15 B |
| 07/30/2024 | $7.14 | $7.20 (0.84%) | $7.22 | $7.11 | 80,900 | $21.48 B |
| 07/29/2024 | $7.12 | $7.16 (0.56%) | $7.21 | $7.07 | 79,823 | $21.36 B |
| 07/26/2024 | $7.09 | $7.13 (0.56%) | $7.17 | $7.06 | 95,500 | $21.27 B |
| 07/25/2024 | $7.14 | $7.12 (-0.28%) | $7.16 | $7.08 | 86,400 | $21.24 B |
| 07/24/2024 | $7.18 | $7.11 (-0.97%) | $7.23 | $7.11 | 100,437 | $21.21 B |
| 07/23/2024 | $7.38 | $7.28 (-1.36%) | $7.40 | $7.27 | 202,629 | $21.71 B |
| 07/22/2024 | $7.33 | $7.40 (0.95%) | $7.46 | $7.30 | 148,900 | $22.07 B |
| 07/19/2024 | $7.37 | $7.24 (-1.76%) | $7.37 | $7.16 | 266,800 | $21.60 B |
| 07/18/2024 | $7.40 | $7.25 (-2.03%) | $7.43 | $7.23 | 109,806 | $21.63 B |
| 07/17/2024 | $7.54 | $7.49 (-0.66%) | $7.55 | $7.48 | 107,500 | $22.34 B |
| 07/16/2024 | $7.51 | $7.61 (1.33%) | $7.61 | $7.49 | 84,900 | $22.70 B |
| 07/15/2024 | $7.48 | $7.45 (-0.4%) | $7.48 | $7.41 | 120,500 | $22.22 B |
| 07/12/2024 | $7.52 | $7.55 (0.4%) | $7.60 | $7.51 | 138,539 | $22.52 B |
| 07/11/2024 | $7.52 | $7.55 (0.4%) | $7.58 | $7.47 | 144,612 | $22.52 B |
| 07/10/2024 | $7.50 | $7.40 (-1.33%) | $7.51 | $7.35 | 730,300 | $22.07 B |
| 07/09/2024 | $7.23 | $7.39 (2.21%) | $7.39 | $7.23 | 170,500 | $22.04 B |
| 07/08/2024 | $7.08 | $7.16 (1.13%) | $7.27 | $7.08 | 138,739 | $21.36 B |