-
5 DAY PERFORMANCE
-2.12% -
1 MONTH PERFORMANCE
-6.25% -
3 MONTH PERFORMANCE
-18.25% -
6 MONTH PERFORMANCE
-11.03% -
YEAR-TO-DATE PERFORMANCE
-23.94% -
1 YEAR PERFORMANCE
-16.56%
Companhia Paranaense de Energia - COPEL Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |