5 DAY PERFORMANCE
-2.32%
1 MONTH PERFORMANCE
+6.31%
3 MONTH PERFORMANCE
+4.12%
6 MONTH PERFORMANCE
+29.62%
YEAR-TO-DATE PERFORMANCE
+6.31%
1 YEAR PERFORMANCE
+71.94%
Companhia Paranaense de Energia Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $10.08 | $10.14 (0.65%) | $10.15 | $9.96 | 274.28 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 |
| 11/20/2025 | $9.09 | $9.70 (6.71%) | $9.87 | $9.09 | 1.85 K | $7.58 B |
| 11/19/2025 | $10.00 | $9.90 (-1%) | $10.00 | $9.90 | 525 | $7.74 B |
| 11/18/2025 | $10.19 | $10.15 (-0.39%) | $10.19 | $10.11 | 1.33 K | $7.93 B |
| 11/17/2025 | $10.29 | $10.12 (-1.65%) | $10.29 | $10.11 | 5.03 K | $7.91 B |
| 11/14/2025 | $10.24 | $10.32 (0.78%) | $10.32 | $10.24 | 800 | $8.06 B |
| 11/13/2025 | $10.32 | $10.26 (-0.58%) | $10.45 | $10.21 | 6.40 K | $1.90 B |
| 11/12/2025 | $10.20 | $10.30 (0.98%) | $10.30 | $10.12 | 1.52 K | $1.91 B |
| 11/11/2025 | $10.51 | $10.24 (-2.57%) | $10.51 | $10.22 | 9.50 K | $1.90 B |
| 11/10/2025 | $10.14 | $10.31 (1.68%) | $10.31 | $10.14 | 1.30 K | $1.91 B |
| 11/07/2025 | $9.90 | $10.03 (1.31%) | $10.03 | $9.89 | 2.70 K | $1.86 B |
| 11/06/2025 | $10.00 | $9.88 (-1.2%) | $10.00 | $9.88 | 1.72 K | $1.83 B |
| 11/05/2025 | $10.09 | $10.13 (0.4%) | $10.14 | $10.09 | 2.20 K | $1.88 B |
| 11/04/2025 | $9.87 | $9.83 (-0.41%) | $9.87 | $9.81 | 2.30 K | $1.82 B |
| 11/03/2025 | $9.79 | $9.92 (1.33%) | $9.92 | $9.78 | 2.60 K | $1.84 B |
| 10/31/2025 | $9.59 | $9.71 (1.25%) | $9.71 | $9.59 | 1.20 K | $1.80 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.
