5 DAY PERFORMANCE
+5.14%
1 MONTH PERFORMANCE
+16.36%
3 MONTH PERFORMANCE
+16.96%
6 MONTH PERFORMANCE
+40.50%
YEAR-TO-DATE PERFORMANCE
+18.19%
1 YEAR PERFORMANCE
+77.01%
Cia Paranaense De Energia Copel Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $10.99 | $11.26 (2.5%) | $11.26 | $10.97 | 131.33 K | $2.09 B |
| 02/19/2026 | $10.80 | $11.00 (1.85%) | $11.03 | $10.74 | 164.43 K | $2.04 B |
| 02/18/2026 | $10.75 | $10.78 (0.28%) | $11.17 | $10.59 | 236.60 K | $2.00 B |
| 02/17/2026 | $10.56 | $10.61 (0.47%) | $10.68 | $10.52 | 116.50 K | $1.97 B |
| 02/13/2026 | $10.56 | $10.69 (1.23%) | $10.75 | $10.40 | 235.10 K | $1.98 B |
| 02/12/2026 | $10.98 | $10.73 (-2.28%) | $11.06 | $10.72 | 454.00 K | $1.99 B |
| 02/11/2026 | $11.02 | $10.98 (-0.36%) | $11.07 | $10.81 | 332.65 K | $2.04 B |
| 02/10/2026 | $10.79 | $10.78 (-0.09%) | $10.86 | $10.75 | 308.84 K | $2.00 B |
| 02/09/2026 | $10.44 | $10.68 (2.3%) | $10.73 | $10.44 | 269.30 K | $1.98 B |
| 02/06/2026 | $10.32 | $10.32 (0%) | $10.35 | $10.17 | 196.10 K | $1.92 B |
| 02/05/2026 | $10.18 | $10.16 (-0.2%) | $10.26 | $10.05 | 178.85 K | $1.89 B |
| 02/04/2026 | $10.27 | $9.99 (-2.73%) | $10.27 | $9.94 | 397.30 K | $1.85 B |
| 02/03/2026 | $10.31 | $10.46 (1.45%) | $10.50 | $10.23 | 247.11 K | $1.94 B |
| 02/02/2026 | $9.98 | $10.02 (0.4%) | $10.10 | $9.95 | 162.83 K | $1.86 B |
| 01/30/2026 | $10.10 | $10.14 (0.4%) | $10.15 | $9.96 | 274.50 K | $1.88 B |
| 01/29/2026 | $10.29 | $10.10 (-1.85%) | $10.30 | $9.88 | 150.73 K | $1.87 B |
| 01/28/2026 | $10.60 | $10.37 (-2.17%) | $10.62 | $10.17 | 267.02 K | $1.92 B |
| 01/27/2026 | $10.58 | $10.62 (0.38%) | $10.63 | $10.44 | 139.80 K | $1.97 B |
| 01/26/2026 | $10.17 | $10.35 (1.77%) | $10.37 | $10.14 | 208.60 K | $1.92 B |
| 01/23/2026 | $10.00 | $10.29 (2.9%) | $10.34 | $9.89 | 182.93 K | $1.91 B |
| 01/22/2026 | $9.88 | $10.06 (1.82%) | $10.12 | $9.79 | 168.90 K | $1.87 B |
| 01/21/2026 | $9.47 | $9.66 (2.01%) | $9.68 | $9.47 | 281.30 K | $1.79 B |
| 01/20/2026 | $9.07 | $9.24 (1.87%) | $9.31 | $9.07 | 102.10 K | $1.71 B |
| 01/16/2026 | $9.25 | $9.12 (-1.41%) | $9.40 | $9.09 | 106.04 K | $1.69 B |
| 01/15/2026 | $9.24 | $9.33 (0.97%) | $9.52 | $9.23 | 164.70 K | $1.73 B |
| 01/14/2026 | $9.28 | $9.15 (-1.4%) | $9.35 | $9.12 | 108.10 K | $1.70 B |
| 01/13/2026 | $9.49 | $9.23 (-2.74%) | $9.49 | $9.23 | 121.31 K | $1.71 B |
| 01/12/2026 | $9.54 | $9.59 (0.52%) | $9.69 | $9.50 | 287.80 K | $1.78 B |
| 01/09/2026 | $9.33 | $9.50 (1.82%) | $9.64 | $9.32 | 287.33 K | $1.76 B |
| 01/08/2026 | $9.05 | $9.07 (0.22%) | $9.24 | $9.01 | 183.08 K | $7.09 B |
| 01/07/2026 | $9.17 | $9.09 (-0.87%) | $9.17 | $8.91 | 399.23 K | $7.10 B |
| 01/06/2026 | $9.13 | $9.27 (1.53%) | $9.28 | $9.11 | 236.93 K | $7.24 B |
| 01/05/2026 | $8.95 | $9.01 (0.67%) | $9.11 | $8.90 | 100.52 K | $7.04 B |
| 01/02/2026 | $9.37 | $8.92 (-4.8%) | $9.37 | $8.87 | 103.10 K | $6.97 B |
| 12/31/2025 | $9.46 | $9.51 (0.53%) | $9.57 | $9.16 | 103.91 K | $7.43 B |
| 12/30/2025 | $9.36 | $9.46 (1.07%) | $9.55 | $9.34 | 72.73 K | $7.39 B |
| 12/29/2025 | $9.23 | $9.28 (0.54%) | $9.65 | $9.11 | 174.20 K | $7.25 B |
| 12/26/2025 | $9.24 | $9.65 (4.44%) | $9.65 | $9.19 | 40.00 K | $7.54 B |
| 12/24/2025 | $9.27 | $8.86 (-4.42%) | $9.33 | $8.86 | 9.50 K | $6.92 B |
| 12/23/2025 | $9.21 | $9.24 (0.33%) | $9.36 | $9.21 | 9.90 K | $7.22 B |
| 12/22/2025 | $9.18 | $9.04 (-1.53%) | $9.49 | $8.98 | 115.54 K | $7.06 B |
| 12/19/2025 | $9.39 | $9.60 (2.24%) | $9.87 | $9.24 | 26.70 K | $7.50 B |
| 12/18/2025 | $9.11 | $9.39 (3.07%) | $9.39 | $9.09 | 171.60 K | $7.34 B |
| 12/17/2025 | $9.44 | $9.34 (-1.06%) | $9.45 | $9.24 | 8.44 K | $7.30 B |
| 12/16/2025 | $9.75 | $9.65 (-1.03%) | $9.75 | $9.62 | 1.40 K | $7.54 B |
| 12/15/2025 | $9.97 | $10.05 (0.8%) | $10.05 | $9.96 | 24.14 K | $7.85 B |
| 12/12/2025 | $9.96 | $9.89 (-0.7%) | $9.96 | $9.89 | 900 | $7.73 B |
| 12/11/2025 | $9.74 | $9.88 (1.44%) | $9.88 | $9.74 | 1.10 K | $7.72 B |
| 12/10/2025 | $9.67 | $9.70 (0.31%) | $9.70 | $9.59 | 1.51 K | $7.58 B |
| 12/09/2025 | $9.67 | $9.72 (0.52%) | $9.76 | $9.63 | 3.81 K | $7.60 B |
| 12/08/2025 | $9.88 | $9.86 (-0.2%) | $9.88 | $9.61 | 2.40 K | $7.71 B |
| 12/05/2025 | $9.70 | $9.63 (-0.72%) | $9.75 | $9.63 | 2.72 K | $7.53 B |
| 12/04/2025 | $10.35 | $10.39 (0.39%) | $10.39 | $10.35 | 929 | $8.12 B |
| 12/03/2025 | $10.29 | $10.27 (-0.19%) | $10.29 | $10.27 | 648 | $8.03 B |
| 12/02/2025 | $10.31 | $10.22 (-0.87%) | $10.32 | $10.22 | 3.60 K | $7.99 B |
| 12/01/2025 | $10.05 | $10.05 (0%) | $10.11 | $10.03 | 3.10 K | $7.85 B |
| 11/28/2025 | $10.22 | $10.13 (-0.88%) | $10.22 | $10.13 | 2.90 K | $7.92 B |
| 11/26/2025 | $9.98 | $10.22 (2.4%) | $10.22 | $9.98 | 2.90 K | $7.99 B |
| 11/25/2025 | $9.67 | $9.77 (1.03%) | $9.77 | $9.65 | 2.20 K | $7.63 B |
| 11/24/2025 | $9.67 | $9.73 (0.62%) | $9.73 | $9.67 | 800 | $7.60 B |
| 11/21/2025 | $9.59 | $9.61 (0.21%) | $9.70 | $9.48 | 2.55 K | $7.51 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.
