Canada markets closed

Companhia Paranaense de Energia - COPEL (CPLE6.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
9.67+0.20 (+2.11%)
At close: 05:07PM BRT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20249.479.729.469.679.6714,351,800
May 20, 20249.549.619.479.479.479,371,900
May 17, 20249.609.669.549.589.5811,001,500
May 16, 20249.699.759.629.629.627,410,200
May 15, 20249.439.749.419.669.6614,131,900
May 14, 20249.259.499.239.429.4214,360,300
May 13, 20249.159.259.139.259.2512,961,300
May 10, 20249.289.289.019.139.1312,389,300
May 09, 20249.469.479.059.249.2425,719,800
May 08, 20249.499.679.459.549.5413,560,300
May 07, 20249.559.669.509.569.5612,430,800
May 06, 20249.619.769.479.559.5528,038,200
May 03, 20249.459.669.439.609.6024,313,800
May 02, 20249.179.419.159.389.3826,503,100
Apr 30, 20249.159.158.989.099.0914,514,300
Apr 29, 20249.069.219.069.179.1712,841,200
Apr 26, 20249.069.199.009.109.1017,616,300
Apr 25, 20249.119.149.009.009.0020,157,700
Apr 24, 20249.199.229.089.119.1112,647,100
Apr 23, 20249.369.419.199.229.2215,878,600
Apr 23, 20240.045695 Dividend
Apr 22, 20249.339.549.279.489.4324,944,500
Apr 19, 20249.269.449.259.319.2761,019,700
Apr 18, 20249.219.349.169.249.2015,214,300
Apr 17, 20249.209.299.159.219.1716,751,700
Apr 16, 20249.199.309.069.189.1420,761,500
Apr 15, 20249.229.349.169.229.1826,609,300
Apr 12, 20249.209.379.149.229.1817,565,500
Apr 11, 20249.589.599.189.229.1833,423,200
Apr 10, 20249.789.829.519.589.5313,993,900
Apr 09, 20249.799.839.719.829.7712,021,900
Apr 08, 20249.769.879.709.809.7510,807,400
Apr 05, 20249.879.879.619.739.6814,189,100
Apr 04, 20249.679.929.679.869.8117,796,000
Apr 03, 20249.569.729.489.689.6314,448,500
Apr 02, 20249.519.609.399.589.5315,055,400
Apr 01, 20249.649.689.509.559.5020,948,600
Mar 28, 20249.809.859.559.629.5716,375,300
Mar 27, 20249.759.859.689.809.7510,681,200
Mar 26, 20249.879.879.669.759.7013,620,500
Mar 25, 202410.0410.069.819.889.839,952,700
Mar 22, 202410.0610.189.9610.0510.0014,782,000
Mar 21, 20249.9710.149.9010.0710.0214,693,700
Mar 20, 20249.869.999.869.969.919,325,100
Mar 19, 20249.759.889.729.869.8112,828,800
Mar 18, 20249.879.909.709.759.7030,174,900
Mar 15, 20249.9310.049.749.879.8216,333,300
Mar 14, 20249.9610.019.889.939.8810,116,400
Mar 13, 202410.0410.209.879.969.9111,355,700
Mar 12, 202410.0710.109.9510.0510.0013,666,600
Mar 11, 202410.1410.1910.0210.039.989,410,600
Mar 08, 202410.1110.2510.0610.2410.199,101,200
Mar 07, 202410.1610.1710.0110.1410.097,220,400
Mar 06, 202410.1510.2910.1010.1610.1115,153,400
Mar 05, 202410.0810.2410.0710.1210.0712,157,000
Mar 04, 202410.0510.1410.0110.0810.0313,745,000
Mar 01, 202410.2310.2510.0310.0710.0220,085,100
Feb 29, 202410.3010.3310.1910.2210.1732,481,300
Feb 28, 202410.2710.3310.1810.3110.2610,585,000
Feb 27, 202410.1810.3510.1810.3110.2611,095,100
Feb 26, 202410.1710.3310.1310.1710.1211,675,600
Feb 23, 202410.3010.3610.1610.1810.1313,718,800
Feb 22, 202410.2210.3110.1810.2510.2014,593,000
Feb 21, 202410.4110.4410.1510.1810.1312,462,700
Feb 20, 202410.3210.5510.3110.4110.3612,604,900
Feb 19, 202410.2110.3610.2110.3310.288,078,500
Feb 16, 202410.2610.2810.1610.2110.169,545,000
Feb 15, 202410.2510.3610.1810.1910.149,681,700
Feb 14, 202410.1810.2410.1010.2410.199,619,100
Feb 09, 202410.0810.2510.0310.2010.1511,182,300
Feb 08, 202410.2910.3010.0610.0710.0213,800,900
Feb 07, 202410.2610.3310.1510.2810.239,916,300
Feb 06, 202410.1410.2810.1110.2710.229,949,200
Feb 05, 202410.0610.149.9210.1410.098,968,200
Feb 02, 202410.2610.3010.0010.0610.0113,804,100
Feb 01, 202410.1310.2410.0410.2410.1912,939,500
Jan 31, 20249.9610.249.9510.1310.0821,586,700
Jan 30, 202410.0210.049.869.959.9013,842,900
Jan 29, 202410.0810.139.9810.039.985,595,300
Jan 26, 202410.0610.139.9610.0710.029,662,000
Jan 25, 20249.9810.089.9410.0510.009,204,900
Jan 24, 202410.0310.159.929.989.9314,058,400
Jan 23, 20249.8810.019.8310.019.9612,043,100
Jan 22, 20249.9810.039.819.869.8112,240,100
Jan 19, 20249.959.999.899.989.9310,336,700
Jan 18, 202410.1310.169.899.959.9011,754,300
Jan 17, 202410.0910.2010.0310.1210.0712,786,000
Jan 16, 202410.1210.1810.0310.1010.0514,157,200
Jan 15, 202410.0910.2210.0810.2210.178,596,800
Jan 12, 202410.1410.2010.0510.1210.0712,987,300
Jan 11, 202410.1410.2610.0710.1510.1012,918,400
Jan 10, 202410.2710.2910.0410.1910.1418,970,100
Jan 09, 20249.9910.239.9810.2210.1718,711,500
Jan 08, 202410.0810.109.9810.0510.0014,358,600
Jan 05, 20249.9710.139.9310.0810.0318,527,600
Jan 04, 202410.0810.129.9310.009.9513,116,300
Jan 03, 202410.1510.2010.0310.0810.0314,887,400
Jan 02, 202410.3510.3610.0910.1510.1014,192,700
Dec 28, 202310.3710.4210.3110.3610.319,721,200
Dec 27, 202310.3210.4410.2310.3510.3013,627,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...