5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
+14.16%
3 MONTH PERFORMANCE
+33.44%
6 MONTH PERFORMANCE
+40.91%
YEAR-TO-DATE PERFORMANCE
+54.70%
1 YEAR PERFORMANCE
+33.67%
Companhia Paranaense de Energia Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $8.19 | $8.19 (0%) | $8.19 | $8.19 | 500 | $1.52 B |
| 05/29/2025 | $8.19 | $8.24 (0.61%) | $8.24 | $8.19 | 1.72 K | $1.53 B |
| 05/28/2025 | $8.20 | $8.07 (-1.59%) | $8.20 | $8.04 | 5.33 K | $1.50 B |
| 05/27/2025 | $7.99 | $8.20 (2.63%) | $8.20 | $7.99 | 121.70 K | $1.52 B |
| 05/23/2025 | $7.87 | $7.98 (1.4%) | $7.99 | $7.87 | 3.60 K | $1.48 B |
| 05/22/2025 | $8.07 | $8.00 (-0.87%) | $8.07 | $7.99 | 1.84 K | $1.48 B |
| 05/21/2025 | $8.13 | $8.00 (-1.6%) | $8.13 | $8.00 | 2.10 K | $1.48 B |
| 05/20/2025 | $8.10 | $8.12 (0.25%) | $8.12 | $8.04 | 114.61 K | $1.51 B |
| 05/19/2025 | $8.04 | $8.19 (1.87%) | $8.20 | $8.04 | 6.90 K | $1.52 B |
| 05/16/2025 | $7.99 | $8.07 (1%) | $8.07 | $7.93 | 1.55 K | $1.50 B |
| 05/15/2025 | $8.14 | $8.14 (0%) | $8.14 | $8.14 | 726 | $1.51 B |
| 05/14/2025 | $8.15 | $8.14 (-0.12%) | $8.15 | $8.07 | 7.80 K | $1.51 B |
| 05/13/2025 | $7.96 | $8.12 (2.01%) | $8.12 | $7.93 | 3.70 K | $1.51 B |
| 05/12/2025 | $7.74 | $7.79 (0.65%) | $7.80 | $7.66 | 3.24 K | $1.44 B |
| 05/09/2025 | $7.90 | $8.03 (1.65%) | $8.03 | $7.87 | 10.20 K | $1.50 B |
| 05/08/2025 | $7.52 | $7.70 (2.39%) | $7.75 | $7.52 | 3.40 K | $1.44 B |
| 05/07/2025 | $7.43 | $7.42 (-0.13%) | $7.43 | $7.38 | 6.72 K | $1.38 B |
| 05/06/2025 | $7.46 | $7.47 (0.13%) | $7.50 | $7.43 | 23.15 K | $1.39 B |
| 05/05/2025 | $7.50 | $7.48 (-0.27%) | $7.50 | $7.41 | 1.30 K | $1.39 B |
| 05/02/2025 | $7.38 | $7.37 (-0.14%) | $7.38 | $7.37 | 2.70 K | $1.37 B |
| 05/01/2025 | $7.33 | $7.06 (-3.68%) | $7.33 | $6.74 | 7.91 K | $1.32 B |
| 04/30/2025 | $7.29 | $7.39 (1.37%) | $7.39 | $7.22 | 4.82 K | $1.38 B |
| 04/29/2025 | $7.32 | $7.28 (-0.55%) | $7.33 | $7.20 | 6.93 K | $1.36 B |
| 04/28/2025 | $6.90 | $7.29 (5.65%) | $7.29 | $6.90 | 4.70 K | $1.36 B |
| 04/25/2025 | $7.13 | $7.15 (0.28%) | $7.16 | $7.05 | 11.73 K | $1.33 B |
| 04/24/2025 | $7.24 | $7.26 (0.28%) | $7.40 | $7.21 | 8.23 K | $1.35 B |
| 04/23/2025 | $7.18 | $7.09 (-1.25%) | $7.18 | $7.09 | 3.50 K | $1.32 B |
| 04/22/2025 | $6.84 | $7.01 (2.49%) | $7.06 | $6.84 | 5.70 K | $1.31 B |
| 04/21/2025 | $6.92 | $6.75 (-2.46%) | $6.92 | $6.68 | 8.50 K | $1.26 B |
| 04/17/2025 | $6.65 | $6.85 (3.01%) | $6.85 | $6.65 | 11.20 K | $1.28 B |
| 04/16/2025 | $6.61 | $6.70 (1.36%) | $6.72 | $6.61 | 1.60 K | $1.25 B |
| 04/15/2025 | $6.70 | $6.54 (-2.39%) | $6.70 | $6.51 | 7.82 K | $1.22 B |
| 04/14/2025 | $6.60 | $6.73 (1.97%) | $6.73 | $6.60 | 1.31 K | $1.25 B |
| 04/11/2025 | $6.35 | $6.51 (2.52%) | $6.51 | $6.35 | 2.11 K | $1.21 B |
| 04/10/2025 | $6.37 | $6.38 (0.16%) | $6.43 | $6.26 | 5.54 K | $1.19 B |
| 04/09/2025 | $6.20 | $6.44 (3.87%) | $6.51 | $6.13 | 3.40 K | $1.20 B |
| 04/08/2025 | $6.47 | $6.23 (-3.71%) | $6.47 | $6.23 | 1.34 K | $1.16 B |
| 04/07/2025 | $6.45 | $6.36 (-1.4%) | $6.58 | $6.27 | 2.73 K | $1.19 B |
| 04/04/2025 | $6.71 | $6.47 (-3.58%) | $6.71 | $6.46 | 4.21 K | $1.21 B |
| 04/03/2025 | $6.77 | $6.93 (2.36%) | $6.97 | $6.77 | 10.00 K | $1.29 B |
| 04/02/2025 | $6.68 | $6.76 (1.2%) | $6.76 | $6.62 | 25.00 K | $1.26 B |
| 04/01/2025 | $6.55 | $6.93 (5.8%) | $6.93 | $6.53 | 82.40 K | $1.29 B |
| 03/31/2025 | $6.52 | $6.74 (3.37%) | $6.74 | $6.51 | 7.94 K | $1.26 B |
| 03/28/2025 | $6.42 | $6.62 (3.12%) | $6.62 | $6.42 | 3.91 K | $1.23 B |
| 03/27/2025 | $6.62 | $6.54 (-1.21%) | $6.62 | $6.54 | 2.90 K | $1.22 B |
| 03/26/2025 | $6.51 | $6.51 (0%) | $6.51 | $6.50 | 1.10 K | $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 | 12.44 K | $1.21 B |
| 03/21/2025 | $6.59 | $6.55 (-0.61%) | $6.60 | $6.55 | 1.83 K | $1.22 B |
| 03/20/2025 | $6.65 | $6.66 (0.15%) | $6.68 | $6.60 | 4.11 K | $1.24 B |
| 03/19/2025 | $6.71 | $6.69 (-0.3%) | $6.78 | $6.69 | 19.00 K | $1.25 B |
| 03/18/2025 | $6.55 | $6.73 (2.75%) | $6.73 | $6.55 | 3.90 K | $1.25 B |
| 03/17/2025 | $6.63 | $6.63 (0%) | $6.63 | $6.63 | 310.20 K | $1.24 B |
| 03/14/2025 | $6.40 | $6.54 (2.19%) | $6.54 | $6.40 | 1.40 K | $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 | 1.53 K | $1.15 B |
| 03/11/2025 | $5.98 | $6.10 (2.01%) | $6.12 | $5.98 | 4.02 K | $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 | 11.40 K | $1.15 B |
| 03/06/2025 | $6.19 | $6.01 (-2.91%) | $6.19 | $6.01 | 5.11 K | $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 | 2.50 K | $1.11 B |
| 03/03/2025 | $5.91 | $5.51 (-6.77%) | $5.91 | $5.49 | 2.00 K | $1.03 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.
