Companhia Paranaense de Energia - COPEL (CPLE3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 8.69 | 8.72 | 8.57 | 8.67 | 8.67 | 3,871,400 |
| 16 May 2024 | 8.69 | 8.74 | 8.64 | 8.71 | 8.71 | 2,558,400 |
| 15 May 2024 | 8.48 | 8.75 | 8.46 | 8.68 | 8.68 | 7,633,300 |
| 14 May 2024 | 8.31 | 8.48 | 8.31 | 8.46 | 8.46 | 4,614,900 |
| 13 May 2024 | 8.17 | 8.32 | 8.15 | 8.26 | 8.26 | 5,420,900 |
| 10 May 2024 | 8.28 | 8.31 | 8.08 | 8.17 | 8.17 | 10,312,800 |
| 09 May 2024 | 8.53 | 8.53 | 8.16 | 8.26 | 8.26 | 18,276,100 |
| 08 May 2024 | 8.63 | 8.69 | 8.54 | 8.56 | 8.56 | 7,994,000 |
| 07 May 2024 | 8.71 | 8.77 | 8.59 | 8.61 | 8.61 | 5,846,400 |
| 06 May 2024 | 8.88 | 8.90 | 8.66 | 8.73 | 8.73 | 7,758,100 |
| 03 May 2024 | 8.57 | 8.90 | 8.54 | 8.90 | 8.90 | 17,831,900 |
| 02 May 2024 | 8.23 | 8.46 | 8.23 | 8.46 | 8.46 | 4,223,300 |
| 30 Apr 2024 | 8.34 | 8.34 | 8.16 | 8.20 | 8.20 | 9,505,700 |
| 29 Apr 2024 | 8.34 | 8.37 | 8.27 | 8.36 | 8.36 | 3,183,800 |
| 26 Apr 2024 | 8.20 | 8.37 | 8.18 | 8.34 | 8.34 | 11,283,700 |
| 25 Apr 2024 | 8.28 | 8.28 | 8.14 | 8.20 | 8.20 | 16,046,900 |
| 24 Apr 2024 | 8.40 | 8.40 | 8.22 | 8.29 | 8.29 | 7,917,200 |
| 23 Apr 2024 | 8.56 | 8.56 | 8.34 | 8.43 | 8.43 | 10,107,000 |
| 23 Apr 2024 | 0.041541 Dividend | |||||
| 22 Apr 2024 | 8.45 | 8.63 | 8.39 | 8.63 | 8.59 | 6,384,200 |
| 19 Apr 2024 | 8.29 | 8.50 | 8.29 | 8.48 | 8.44 | 9,581,000 |
| 18 Apr 2024 | 8.24 | 8.31 | 8.18 | 8.29 | 8.25 | 2,876,500 |
| 17 Apr 2024 | 8.19 | 8.30 | 8.15 | 8.24 | 8.20 | 5,675,400 |
| 16 Apr 2024 | 8.17 | 8.27 | 8.07 | 8.19 | 8.15 | 7,422,500 |
| 15 Apr 2024 | 8.27 | 8.30 | 8.13 | 8.20 | 8.16 | 9,338,500 |
| 12 Apr 2024 | 8.29 | 8.34 | 8.13 | 8.28 | 8.24 | 6,996,800 |
| 11 Apr 2024 | 8.49 | 8.51 | 8.22 | 8.28 | 8.24 | 19,277,200 |
| 10 Apr 2024 | 8.72 | 8.72 | 8.45 | 8.52 | 8.48 | 8,726,500 |
| 09 Apr 2024 | 8.75 | 8.76 | 8.66 | 8.75 | 8.71 | 13,990,200 |
| 08 Apr 2024 | 8.70 | 8.81 | 8.66 | 8.70 | 8.66 | 11,110,900 |
| 05 Apr 2024 | 8.80 | 8.80 | 8.58 | 8.71 | 8.67 | 9,817,700 |
| 04 Apr 2024 | 8.64 | 8.87 | 8.64 | 8.80 | 8.76 | 8,378,800 |
| 03 Apr 2024 | 8.55 | 8.68 | 8.46 | 8.67 | 8.63 | 5,399,700 |
| 02 Apr 2024 | 8.48 | 8.58 | 8.39 | 8.56 | 8.52 | 16,705,700 |
| 01 Apr 2024 | 8.67 | 8.68 | 8.48 | 8.48 | 8.44 | 6,213,300 |
| 28 Mar 2024 | 8.77 | 8.79 | 8.56 | 8.65 | 8.61 | 10,217,800 |
| 27 Mar 2024 | 8.72 | 8.79 | 8.67 | 8.77 | 8.73 | 3,401,700 |
| 26 Mar 2024 | 8.84 | 8.84 | 8.67 | 8.67 | 8.63 | 7,368,800 |
| 25 Mar 2024 | 8.96 | 8.98 | 8.76 | 8.81 | 8.77 | 4,404,600 |
| 22 Mar 2024 | 9.05 | 9.12 | 8.92 | 8.99 | 8.95 | 4,453,900 |
| 21 Mar 2024 | 9.02 | 9.11 | 8.93 | 9.06 | 9.02 | 1,735,900 |
| 20 Mar 2024 | 8.90 | 9.04 | 8.90 | 9.04 | 9.00 | 1,763,400 |
| 19 Mar 2024 | 8.83 | 8.92 | 8.78 | 8.92 | 8.88 | 1,879,200 |
| 18 Mar 2024 | 8.97 | 8.97 | 8.77 | 8.81 | 8.77 | 2,275,700 |
| 15 Mar 2024 | 9.06 | 9.09 | 8.85 | 8.97 | 8.93 | 5,703,900 |
| 14 Mar 2024 | 8.98 | 9.04 | 8.90 | 9.01 | 8.97 | 5,014,100 |
| 13 Mar 2024 | 9.01 | 9.10 | 8.90 | 8.95 | 8.91 | 2,681,800 |
| 12 Mar 2024 | 9.05 | 9.06 | 8.94 | 9.01 | 8.97 | 2,420,700 |
| 11 Mar 2024 | 9.10 | 9.12 | 8.98 | 9.02 | 8.98 | 8,750,200 |
| 08 Mar 2024 | 9.04 | 9.18 | 9.02 | 9.13 | 9.09 | 3,256,400 |
| 07 Mar 2024 | 9.11 | 9.11 | 8.97 | 9.10 | 9.06 | 3,588,100 |
| 06 Mar 2024 | 9.15 | 9.18 | 9.05 | 9.11 | 9.07 | 6,048,100 |
| 05 Mar 2024 | 9.06 | 9.15 | 9.01 | 9.08 | 9.04 | 4,623,000 |
| 04 Mar 2024 | 9.07 | 9.08 | 8.97 | 9.02 | 8.98 | 9,674,800 |
| 01 Mar 2024 | 9.22 | 9.24 | 9.00 | 9.07 | 9.03 | 8,268,600 |
| 29 Feb 2024 | 9.24 | 9.24 | 9.12 | 9.18 | 9.14 | 7,141,700 |
| 28 Feb 2024 | 9.21 | 9.27 | 9.15 | 9.24 | 9.20 | 8,572,700 |
| 27 Feb 2024 | 9.19 | 9.27 | 9.17 | 9.23 | 9.19 | 7,319,100 |
| 26 Feb 2024 | 9.24 | 9.28 | 9.13 | 9.16 | 9.12 | 6,148,900 |
| 23 Feb 2024 | 9.30 | 9.33 | 9.17 | 9.22 | 9.18 | 3,780,300 |
| 22 Feb 2024 | 9.24 | 9.36 | 9.22 | 9.28 | 9.24 | 4,918,000 |
| 21 Feb 2024 | 9.45 | 9.46 | 9.24 | 9.24 | 9.20 | 3,053,600 |
| 20 Feb 2024 | 9.38 | 9.54 | 9.32 | 9.45 | 9.40 | 4,535,200 |
| 19 Feb 2024 | 9.20 | 9.39 | 9.19 | 9.39 | 9.34 | 2,738,600 |
| 16 Feb 2024 | 9.27 | 9.29 | 9.18 | 9.25 | 9.21 | 7,895,100 |
| 15 Feb 2024 | 9.13 | 9.27 | 9.13 | 9.22 | 9.18 | 6,024,800 |
| 14 Feb 2024 | 9.11 | 9.15 | 9.04 | 9.11 | 9.07 | 3,737,500 |
| 09 Feb 2024 | 9.01 | 9.15 | 8.96 | 9.11 | 9.07 | 6,078,900 |
| 08 Feb 2024 | 9.17 | 9.17 | 8.99 | 9.00 | 8.96 | 3,317,100 |
| 07 Feb 2024 | 9.11 | 9.21 | 9.06 | 9.18 | 9.14 | 4,829,500 |
| 06 Feb 2024 | 9.03 | 9.20 | 9.03 | 9.13 | 9.09 | 5,907,200 |
| 05 Feb 2024 | 9.00 | 9.08 | 8.89 | 9.04 | 9.00 | 2,231,600 |
| 02 Feb 2024 | 9.10 | 9.13 | 8.93 | 9.00 | 8.96 | 5,213,500 |
| 01 Feb 2024 | 9.00 | 9.10 | 8.91 | 9.10 | 9.06 | 3,314,600 |
| 31 Jan 2024 | 8.85 | 9.11 | 8.84 | 8.97 | 8.93 | 10,605,700 |
| 30 Jan 2024 | 8.95 | 8.97 | 8.80 | 8.86 | 8.82 | 3,106,300 |
| 29 Jan 2024 | 9.03 | 9.05 | 8.94 | 8.95 | 8.91 | 4,492,200 |
| 26 Jan 2024 | 9.12 | 9.16 | 8.95 | 9.03 | 8.99 | 6,919,600 |
| 25 Jan 2024 | 9.00 | 9.11 | 8.96 | 9.11 | 9.07 | 2,331,500 |
| 24 Jan 2024 | 9.06 | 9.16 | 8.97 | 9.00 | 8.96 | 4,556,200 |
| 23 Jan 2024 | 8.90 | 9.06 | 8.86 | 9.06 | 9.02 | 5,800,700 |
| 22 Jan 2024 | 8.98 | 9.01 | 8.81 | 8.90 | 8.86 | 3,193,200 |
| 19 Jan 2024 | 8.99 | 8.99 | 8.90 | 8.98 | 8.94 | 7,440,300 |
| 18 Jan 2024 | 9.15 | 9.15 | 8.92 | 8.97 | 8.93 | 6,168,400 |
| 17 Jan 2024 | 9.05 | 9.19 | 9.01 | 9.15 | 9.11 | 9,915,600 |
| 16 Jan 2024 | 9.12 | 9.14 | 9.00 | 9.05 | 9.01 | 10,983,700 |
| 15 Jan 2024 | 9.14 | 9.22 | 9.05 | 9.14 | 9.10 | 4,482,700 |
| 12 Jan 2024 | 9.15 | 9.20 | 9.04 | 9.15 | 9.11 | 10,507,100 |
| 11 Jan 2024 | 9.17 | 9.26 | 9.09 | 9.15 | 9.11 | 4,857,300 |
| 10 Jan 2024 | 9.25 | 9.29 | 9.07 | 9.19 | 9.15 | 5,724,800 |
| 09 Jan 2024 | 9.09 | 9.28 | 9.05 | 9.25 | 9.21 | 7,821,500 |
| 08 Jan 2024 | 9.14 | 9.23 | 9.06 | 9.17 | 9.13 | 7,289,600 |
| 05 Jan 2024 | 9.06 | 9.21 | 9.04 | 9.14 | 9.10 | 9,003,500 |
| 04 Jan 2024 | 9.20 | 9.27 | 9.04 | 9.06 | 9.02 | 2,953,000 |
| 03 Jan 2024 | 9.25 | 9.31 | 9.16 | 9.18 | 9.14 | 6,155,100 |
| 02 Jan 2024 | 9.49 | 9.49 | 9.26 | 9.26 | 9.22 | 4,623,200 |
| 28 Dec 2023 | 9.46 | 9.58 | 9.40 | 9.49 | 9.44 | 11,054,700 |
| 27 Dec 2023 | 9.45 | 9.53 | 9.39 | 9.51 | 9.46 | 3,649,700 |
| 26 Dec 2023 | 9.34 | 9.54 | 9.31 | 9.45 | 9.40 | 6,642,800 |
| 22 Dec 2023 | 9.22 | 9.39 | 9.22 | 9.35 | 9.30 | 4,218,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.