5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+8.07%
3 MONTH PERFORMANCE
+32.73%
6 MONTH PERFORMANCE
+38.56%
YEAR-TO-DATE PERFORMANCE
+49.07%
1 YEAR PERFORMANCE
+27.38%
Companhia Paranaense de Energia - COPEL Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $9.01 | $8.84 (-1.89%) | $9.01 | $8.80 | 478.05 K | $6.57 B |
| 05/30/2025 | $8.97 | $8.98 (0.11%) | $8.99 | $8.86 | 316.30 K | $6.68 B |
| 05/29/2025 | $8.88 | $9.00 (1.35%) | $9.09 | $8.88 | 301.82 K | $6.69 B |
| 05/28/2025 | $8.86 | $8.82 (-0.45%) | $8.88 | $8.75 | 332.00 K | $1.64 B |
| 05/27/2025 | $8.90 | $8.99 (1.01%) | $9.00 | $8.88 | 298.40 K | $1.67 B |
| 05/23/2025 | $8.51 | $8.75 (2.82%) | $8.75 | $8.46 | 461.10 K | $1.62 B |
| 05/22/2025 | $8.75 | $8.71 (-0.46%) | $8.90 | $8.70 | 341.10 K | $1.61 B |
| 05/21/2025 | $8.84 | $8.75 (-1.02%) | $8.84 | $8.69 | 183.72 K | $1.62 B |
| 05/20/2025 | $8.79 | $8.80 (0.11%) | $8.81 | $8.71 | 160.80 K | $1.63 B |
| 05/19/2025 | $8.74 | $8.84 (1.14%) | $8.86 | $8.72 | 227.60 K | $1.64 B |
| 05/16/2025 | $8.66 | $8.75 (1.04%) | $8.78 | $8.62 | 189.84 K | $1.62 B |
| 05/15/2025 | $8.77 | $8.70 (-0.8%) | $8.82 | $8.61 | 176.30 K | $1.61 B |
| 05/14/2025 | $8.71 | $8.71 (0%) | $8.78 | $8.69 | 299.84 K | $1.61 B |
| 05/13/2025 | $8.57 | $8.70 (1.52%) | $8.76 | $8.51 | 270.73 K | $1.61 B |
| 05/12/2025 | $8.42 | $8.37 (-0.59%) | $8.42 | $8.25 | 262.10 K | $1.55 B |
| 05/09/2025 | $8.51 | $8.64 (1.53%) | $8.77 | $8.51 | 251.34 K | $1.60 B |
| 05/08/2025 | $8.27 | $8.30 (0.36%) | $8.45 | $8.25 | 166.00 K | $1.54 B |
| 05/07/2025 | $8.21 | $8.11 (-1.22%) | $8.21 | $8.07 | 147.46 K | $1.50 B |
| 05/06/2025 | $8.23 | $8.20 (-0.36%) | $8.24 | $8.13 | 171.42 K | $1.52 B |
| 05/05/2025 | $8.30 | $8.25 (-0.6%) | $8.34 | $8.18 | 202.50 K | $1.53 B |
| 05/02/2025 | $8.17 | $8.18 (0.12%) | $8.21 | $8.12 | 173.64 K | $1.52 B |
| 05/01/2025 | $8.14 | $8.04 (-1.23%) | $8.14 | $8.02 | 182.11 K | $1.49 B |
| 04/30/2025 | $8.07 | $8.11 (0.5%) | $8.16 | $8.00 | 145.40 K | $1.50 B |
| 04/29/2025 | $8.04 | $8.07 (0.37%) | $8.19 | $8.04 | 186.02 K | $1.50 B |
| 04/28/2025 | $8.04 | $8.06 (0.25%) | $8.10 | $7.97 | 173.40 K | $1.49 B |
| 04/25/2025 | $8.15 | $8.29 (1.72%) | $8.32 | $8.15 | 175.42 K | $1.54 B |
| 04/24/2025 | $8.04 | $8.14 (1.24%) | $8.19 | $7.97 | 238.66 K | $1.51 B |
| 04/23/2025 | $7.98 | $7.92 (-0.75%) | $7.98 | $7.84 | 174.50 K | $1.47 B |
| 04/22/2025 | $7.65 | $7.86 (2.75%) | $7.88 | $7.63 | 308.52 K | $1.46 B |
| 04/21/2025 | $7.63 | $7.62 (-0.13%) | $7.68 | $7.54 | 136.30 K | $1.41 B |
| 04/17/2025 | $7.40 | $7.61 (2.84%) | $7.61 | $7.40 | 306.54 K | $1.41 B |
| 04/16/2025 | $7.40 | $7.44 (0.54%) | $7.50 | $7.36 | 163.80 K | $1.38 B |
| 04/15/2025 | $7.47 | $7.43 (-0.54%) | $7.52 | $7.41 | 300.42 K | $1.38 B |
| 04/14/2025 | $7.35 | $7.49 (1.9%) | $7.50 | $7.33 | 275.80 K | $1.39 B |
| 04/11/2025 | $7.21 | $7.30 (1.25%) | $7.33 | $7.13 | 355.00 K | $1.35 B |
| 04/10/2025 | $7.20 | $7.20 (0%) | $7.25 | $7.06 | 283.50 K | $1.33 B |
| 04/09/2025 | $6.92 | $7.31 (5.64%) | $7.32 | $6.83 | 573.05 K | $1.36 B |
| 04/08/2025 | $7.32 | $7.01 (-4.23%) | $7.32 | $6.95 | 289.94 K | $1.30 B |
| 04/07/2025 | $7.12 | $7.16 (0.56%) | $7.37 | $7.06 | 318.91 K | $1.33 B |
| 04/04/2025 | $7.39 | $7.28 (-1.49%) | $7.41 | $7.24 | 159.40 K | $1.35 B |
| 04/03/2025 | $7.64 | $7.71 (0.92%) | $7.81 | $7.64 | 145.60 K | $1.43 B |
| 04/02/2025 | $7.45 | $7.41 (-0.54%) | $7.50 | $7.36 | 141.70 K | $1.37 B |
| 04/01/2025 | $7.32 | $7.43 (1.5%) | $7.48 | $7.31 | 350.00 K | $1.38 B |
| 03/31/2025 | $7.29 | $7.31 (0.27%) | $7.38 | $7.29 | 176.14 K | $1.36 B |
| 03/28/2025 | $7.25 | $7.31 (0.83%) | $7.33 | $7.23 | 132.00 K | $1.36 B |
| 03/27/2025 | $7.35 | $7.36 (0.14%) | $7.47 | $7.30 | 342.90 K | $1.36 B |
| 03/26/2025 | $7.32 | $7.38 (0.82%) | $7.41 | $7.30 | 123.70 K | $1.37 B |
| 03/25/2025 | $7.33 | $7.35 (0.27%) | $7.45 | $7.32 | 112.25 K | $1.36 B |
| 03/24/2025 | $7.33 | $7.28 (-0.68%) | $7.40 | $7.23 | 175.34 K | $1.35 B |
| 03/21/2025 | $7.32 | $7.30 (-0.27%) | $7.39 | $7.28 | 474.90 K | $1.35 B |
| 03/20/2025 | $7.51 | $7.40 (-1.46%) | $7.51 | $7.36 | 128.64 K | $1.37 B |
| 03/19/2025 | $7.42 | $7.54 (1.62%) | $7.57 | $7.42 | 224.40 K | $1.40 B |
| 03/18/2025 | $7.33 | $7.37 (0.55%) | $7.41 | $7.29 | 117.30 K | $1.37 B |
| 03/17/2025 | $7.22 | $7.35 (1.8%) | $7.38 | $7.19 | 281.30 K | $1.36 B |
| 03/14/2025 | $7.03 | $7.25 (3.13%) | $7.27 | $7.02 | 190.00 K | $1.34 B |
| 03/13/2025 | $6.74 | $6.95 (3.12%) | $7.00 | $6.74 | 128.90 K | $1.29 B |
| 03/12/2025 | $6.78 | $6.86 (1.18%) | $6.89 | $6.78 | 126.30 K | $1.27 B |
| 03/11/2025 | $6.69 | $6.74 (0.75%) | $6.79 | $6.66 | 118.22 K | $1.25 B |
| 03/10/2025 | $6.78 | $6.71 (-1.03%) | $6.88 | $6.68 | 113.44 K | $1.24 B |
| 03/07/2025 | $6.75 | $6.84 (1.33%) | $6.87 | $6.73 | 162.91 K | $1.27 B |
| 03/06/2025 | $6.82 | $6.73 (-1.32%) | $6.85 | $6.71 | 224.83 K | $1.25 B |
| 03/05/2025 | $6.67 | $6.80 (1.95%) | $6.82 | $6.60 | 355.70 K | $1.26 B |
| 03/04/2025 | $6.57 | $6.65 (1.22%) | $6.66 | $6.51 | 289.60 K | $1.23 B |
| 03/03/2025 | $6.75 | $6.61 (-2.07%) | $6.77 | $6.55 | 214.93 K | $1.23 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.
