5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-0.46%
3 MONTH PERFORMANCE
+19.67%
6 MONTH PERFORMANCE
+2.84%
YEAR-TO-DATE PERFORMANCE
+24.95%
1 YEAR PERFORMANCE
+3.33%
Companhia Paranaense de Energia Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $6.70 | $6.54 (-2.39%) | $6.70 | $6.51 | 7,815 | $1.22 B |
| 04/14/2025 | $6.60 | $6.73 (1.97%) | $6.73 | $6.60 | 1,309 | $1.25 B |
| 04/11/2025 | $6.35 | $6.51 (2.52%) | $6.51 | $6.35 | 2,113 | $1.21 B |
| 04/10/2025 | $6.37 | $6.38 (0.16%) | $6.43 | $6.26 | 5,535 | $1.19 B |
| 04/09/2025 | $6.20 | $6.44 (3.87%) | $6.51 | $6.13 | 3,400 | $1.20 B |
| 04/08/2025 | $6.47 | $6.23 (-3.71%) | $6.47 | $6.23 | 1,339 | $1.16 B |
| 04/07/2025 | $6.45 | $6.36 (-1.4%) | $6.58 | $6.27 | 2,734 | $1.19 B |
| 04/04/2025 | $6.71 | $6.47 (-3.58%) | $6.71 | $6.46 | 4,214 | $1.21 B |
| 04/03/2025 | $6.77 | $6.93 (2.36%) | $6.97 | $6.77 | 10,000 | $1.29 B |
| 04/02/2025 | $6.68 | $6.76 (1.2%) | $6.76 | $6.62 | 25,000 | $1.26 B |
| 04/01/2025 | $6.55 | $6.93 (5.8%) | $6.93 | $6.53 | 82,400 | $1.29 B |
| 03/31/2025 | $6.52 | $6.74 (3.37%) | $6.74 | $6.51 | 7,944 | $1.26 B |
| 03/28/2025 | $6.42 | $6.62 (3.12%) | $6.62 | $6.42 | 3,905 | $1.23 B |
| 03/27/2025 | $6.62 | $6.54 (-1.21%) | $6.62 | $6.54 | 2,900 | $1.22 B |
| 03/26/2025 | $6.51 | $6.51 (0%) | $6.51 | $6.50 | 1,100 | $1.21 B |
| 03/25/2025 | $6.47 | $6.47 (0%) | $6.47 | $6.47 | 0 | $1.21 B |
| 03/24/2025 | $6.58 | $6.47 (-1.67%) | $6.58 | $6.47 | 12,443 | $1.21 B |
| 03/21/2025 | $6.59 | $6.55 (-0.61%) | $6.60 | $6.55 | 1,827 | $1.22 B |
| 03/20/2025 | $6.65 | $6.66 (0.15%) | $6.68 | $6.60 | 4,106 | $1.24 B |
| 03/19/2025 | $6.71 | $6.69 (-0.3%) | $6.78 | $6.69 | 19,000 | $1.25 B |
| 03/18/2025 | $6.55 | $6.73 (2.75%) | $6.73 | $6.55 | 3,900 | $1.25 B |
| 03/17/2025 | $6.63 | $6.63 (0%) | $6.63 | $6.63 | 310,200 | $1.24 B |
| 03/14/2025 | $6.40 | $6.54 (2.19%) | $6.54 | $6.40 | 1,400 | $1.22 B |
| 03/13/2025 | $6.18 | $6.18 (0%) | $6.18 | $6.18 | 400 | $1.15 B |
| 03/12/2025 | $6.18 | $6.18 (0%) | $6.18 | $6.14 | 1,525 | $1.15 B |
| 03/11/2025 | $5.98 | $6.10 (2.01%) | $6.12 | $5.98 | 4,017 | $1.14 B |
| 03/10/2025 | $6.11 | $6.03 (-1.31%) | $6.11 | $6.03 | 703 | $1.12 B |
| 03/07/2025 | $6.03 | $6.18 (2.49%) | $6.18 | $6.03 | 11,400 | $1.15 B |
| 03/06/2025 | $6.19 | $6.01 (-2.91%) | $6.19 | $6.01 | 5,108 | $1.12 B |
| 03/05/2025 | $6.02 | $6.08 (1%) | $6.08 | $6.02 | 840 | $1.13 B |
| 03/04/2025 | $5.72 | $5.93 (3.67%) | $5.93 | $5.72 | 2,500 | $1.11 B |
| 03/03/2025 | $5.91 | $5.51 (-6.77%) | $5.91 | $5.49 | 2,000 | $1.03 B |
| 02/28/2025 | $5.65 | $6.04 (6.9%) | $6.11 | $5.65 | 1,600 | $1.13 B |
| 02/27/2025 | $6.28 | $6.20 (-1.27%) | $6.28 | $6.20 | 2,332 | $1.16 B |
| 02/26/2025 | $6.27 | $6.27 (0%) | $6.27 | $6.27 | 932 | $1.17 B |
| 02/25/2025 | $6.27 | $6.36 (1.44%) | $6.36 | $6.27 | 1,626 | $1.19 B |
| 02/24/2025 | $6.39 | $6.27 (-1.88%) | $6.40 | $6.27 | 3,000 | $1.17 B |
| 02/21/2025 | $6.35 | $6.35 (0%) | $6.43 | $6.35 | 2,349 | $1.18 B |
| 02/20/2025 | $6.35 | $6.36 (0.16%) | $6.40 | $6.35 | 1,841 | $1.19 B |
| 02/19/2025 | $6.24 | $6.39 (2.4%) | $6.40 | $6.24 | 5,644 | $1.19 B |
| 02/18/2025 | $6.35 | $6.40 (0.79%) | $6.44 | $6.35 | 2,709 | $1.19 B |
| 02/14/2025 | $6.38 | $6.41 (0.47%) | $6.44 | $6.38 | 2,036 | $1.19 B |
| 02/13/2025 | $6.21 | $6.25 (0.64%) | $6.25 | $6.19 | 4,900 | $1.17 B |
| 02/12/2025 | $6.14 | $6.20 (0.98%) | $6.20 | $6.14 | 21,808 | $1.16 B |
| 02/11/2025 | $6.37 | $6.21 (-2.51%) | $6.37 | $6.21 | 2,200 | $1.16 B |
| 02/10/2025 | $6.02 | $6.05 (0.5%) | $6.06 | $5.65 | 3,225 | $1.13 B |
| 02/07/2025 | $6.08 | $6.01 (-1.15%) | $6.12 | $6.01 | 11,600 | $1.12 B |
| 02/06/2025 | $6.06 | $6.12 (0.99%) | $6.13 | $5.96 | 4,800 | $1.14 B |
| 02/05/2025 | $6.02 | $6.02 (0%) | $6.12 | $6.02 | 3,227 | $1.12 B |
| 02/04/2025 | $5.94 | $6.08 (2.36%) | $6.08 | $5.94 | 1,303 | $1.13 B |
| 02/03/2025 | $5.90 | $5.93 (0.51%) | $6.00 | $5.90 | 4,109 | $1.11 B |
| 01/31/2025 | $5.98 | $5.88 (-1.67%) | $5.98 | $5.88 | 4,591 | $1.10 B |
| 01/30/2025 | $5.76 | $6.01 (4.34%) | $6.01 | $5.76 | 3,200 | $1.12 B |
| 01/29/2025 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 1,200 | $1.08 B |
| 01/28/2025 | $5.79 | $5.75 (-0.69%) | $5.85 | $5.74 | 6,018 | $1.07 B |
| 01/27/2025 | $5.60 | $5.72 (2.14%) | $5.74 | $5.60 | 8,500 | $1.07 B |
| 01/24/2025 | $5.63 | $5.61 (-0.36%) | $5.63 | $5.58 | 5,008 | $1.05 B |
| 01/23/2025 | $5.56 | $5.58 (0.36%) | $5.64 | $5.52 | 23,100 | $1.04 B |
| 01/22/2025 | $5.59 | $5.69 (1.79%) | $5.73 | $5.59 | 2,500 | $1.06 B |
| 01/21/2025 | $5.34 | $5.52 (3.37%) | $5.54 | $5.34 | 2,600 | $1.03 B |
| 01/17/2025 | $5.45 | $5.43 (-0.37%) | $5.50 | $5.43 | 1,600 | $1.01 B |
| 01/16/2025 | $5.35 | $5.32 (-0.56%) | $5.35 | $5.31 | 740 | $991.68 M |
| 01/15/2025 | $5.35 | $5.44 (1.68%) | $5.44 | $5.35 | 2,400 | $1.01 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.
