Companhia Paranaense de E...

7.29
-0.02 (-0.27%)
At close: Mar 31, 2025, 11:53 AM

Companhia Paranaense de Energia - COPEL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 7.25 7.33 7.23 7.31 -0.05 -0.68% 131,971
Mar 27, 2025 7.35 7.47 7.30 7.36 -0.02 -0.27% 342,900
Mar 26, 2025 7.32 7.41 7.30 7.38 0.03 0.41% 123,700
Mar 25, 2025 7.33 7.45 7.32 7.35 0.07 0.96% 112,248
Mar 24, 2025 7.33 7.40 7.23 7.28 -0.02 -0.27% 175,341
Mar 21, 2025 7.32 7.39 7.28 7.30 -0.10 -1.35% 474,900
Mar 20, 2025 7.51 7.51 7.36 7.40 -0.14 -1.86% 128,642
Mar 19, 2025 7.42 7.57 7.42 7.54 0.17 2.31% 224,400
Mar 18, 2025 7.33 7.41 7.29 7.37 0.02 0.27% 117,300
Mar 17, 2025 7.22 7.38 7.19 7.35 0.10 1.38% 281,300
Mar 14, 2025 7.03 7.27 7.02 7.25 0.30 4.32% 190,000
Mar 13, 2025 6.74 7.00 6.74 6.95 0.09 1.31% 128,900
Mar 12, 2025 6.78 6.89 6.78 6.86 0.12 1.78% 126,300
Mar 11, 2025 6.69 6.79 6.66 6.74 0.03 0.45% 118,216
Mar 10, 2025 6.78 6.88 6.68 6.71 -0.13 -1.90% 113,436
Mar 7, 2025 6.75 6.87 6.73 6.84 0.11 1.63% 162,909
Mar 6, 2025 6.82 6.85 6.71 6.73 -0.07 -1.03% 224,831
Mar 5, 2025 6.67 6.82 6.60 6.80 0.15 2.26% 355,703
Mar 4, 2025 6.57 6.66 6.51 6.65 0.04 0.61% 289,600
Mar 3, 2025 6.75 6.77 6.55 6.61 -0.05 -0.75% 214,925
Feb 28, 2025 6.78 6.84 6.61 6.66 -0.28 -4.03% 602,500
Feb 27, 2025 6.95 7.03 6.94 6.94 -0.06 -0.86% 277,316
Feb 26, 2025 7.10 7.13 7.00 7.00 -0.10 -1.41% 328,543
Feb 25, 2025 7.09 7.19 7.08 7.10 0.15 2.16% 793,500
Feb 24, 2025 7.19 7.19 6.94 6.95 -0.15 -2.11% 675,134
Feb 21, 2025 7.11 7.16 7.05 7.10 -0.03 -0.42% 223,919
Feb 20, 2025 7.12 7.16 7.07 7.13 0.05 0.71% 175,624
Feb 19, 2025 7.09 7.16 7.05 7.08 -0.09 -1.26% 120,700
Feb 18, 2025 7.19 7.24 7.13 7.17 -0.09 -1.24% 149,800
Feb 14, 2025 7.08 7.31 7.08 7.26 0.33 4.76% 469,400
Feb 13, 2025 6.92 6.96 6.86 6.93 0.02 0.29% 311,349
Feb 12, 2025 6.90 6.98 6.85 6.91 -0.10 -1.43% 210,048
Feb 11, 2025 7.03 7.07 6.93 7.01 0.23 3.39% 284,800
Feb 10, 2025 6.74 6.79 6.65 6.78 0.09 1.35% 177,234
Feb 7, 2025 6.79 6.84 6.68 6.69 -0.12 -1.76% 252,270
Feb 6, 2025 6.76 6.84 6.72 6.81 0.07 1.04% 234,741
Feb 5, 2025 6.71 6.83 6.71 6.74 -0.06 -0.88% 237,300
Feb 4, 2025 6.71 6.83 6.69 6.80 0.01 0.15% 192,000
Feb 3, 2025 6.65 6.79 6.65 6.79 0.13 1.95% 463,700
Jan 31, 2025 6.73 6.78 6.65 6.66 -0.06 -0.89% 221,226
Jan 30, 2025 6.59 6.76 6.59 6.72 0.20 3.07% 317,922
Jan 29, 2025 6.54 6.58 6.48 6.52 0.02 0.31% 239,870
Jan 28, 2025 6.44 6.53 6.41 6.50 0.05 0.78% 266,000
Jan 27, 2025 6.36 6.45 6.31 6.45 0.20 3.20% 149,413
Jan 24, 2025 6.26 6.29 6.21 6.25 0.04 0.64% 134,700
Jan 23, 2025 6.25 6.27 6.15 6.21 -0.14 -2.20% 213,000
Jan 22, 2025 6.29 6.40 6.24 6.35 0.21 3.42% 267,200
Jan 21, 2025 6.07 6.18 6.07 6.14 0.10 1.66% 345,924
Jan 17, 2025 5.96 6.17 5.96 6.04 0.09 1.51% 175,900
Jan 16, 2025 6.03 6.05 5.92 5.95 -0.12 -1.98% 136,635