Companhia Paranaense de Energia - COPEL (XCOP.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
At close: 03:50PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 21, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 20, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 17, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 16, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 15, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 14, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 13, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| May 10, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 152 |
| May 09, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| May 08, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| May 07, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7400 | 1.7400 | 42 |
| May 06, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7400 | 1.7400 | 70 |
| May 03, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7400 | 1.7400 | 5,000 |
| May 02, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Apr 30, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6200 | 1.6200 | 1,000 |
| Apr 29, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 250 |
| Apr 26, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Apr 25, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Apr 24, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Apr 23, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Apr 22, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6900 | 1.6900 | 43 |
| Apr 19, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Apr 19, 2024 | 0.045695 Dividend | |||||
| Apr 18, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5843 | - |
| Apr 17, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5843 | - |
| Apr 16, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.6300 | 1.5843 | 80 |
| Apr 15, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6600 | 1.6135 | 24 |
| Apr 12, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.6700 | 1.6232 | 945 |
| Apr 11, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7300 | 1.6815 | 55 |
| Apr 10, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7301 | - |
| Apr 09, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7301 | - |
| Apr 08, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7800 | 1.7301 | 2,002 |
| Apr 05, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7700 | 1.7204 | 43 |
| Apr 04, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.8000 | 1.7495 | 7,239 |
| Apr 03, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7204 | - |
| Apr 02, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7204 | - |
| Mar 28, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.7700 | 1.7204 | 22 |
| Mar 27, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7398 | - |
| Mar 26, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.7900 | 1.7398 | 136 |
| Mar 25, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7593 | - |
| Mar 22, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7593 | - |
| Mar 21, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7593 | - |
| Mar 20, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8100 | 1.7593 | 22 |
| Mar 19, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7204 | - |
| Mar 18, 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7700 | 1.7204 | 2,750 |
| Mar 15, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7690 | - |
| Mar 14, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7690 | - |
| Mar 13, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.8200 | 1.7690 | 44 |
| Mar 12, 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8000 | 1.7495 | 164 |
| Mar 11, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8273 | - |
| Mar 08, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8273 | - |
| Mar 07, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8273 | - |
| Mar 06, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8273 | - |
| Mar 05, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.8800 | 1.8273 | 522 |
| Mar 04, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8500 | 1.7981 | 100 |
| Mar 01, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8370 | - |
| Feb 29, 2024 | 1.8500 | 1.9100 | 1.8500 | 1.8900 | 1.8370 | 46 |
| Feb 28, 2024 | 1.9600 | 1.9600 | 1.8700 | 1.8900 | 1.8370 | 13,021 |
| Feb 27, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.9200 | 1.8662 | 21 |
| Feb 26, 2024 | 1.8600 | 1.9100 | 1.8600 | 1.8800 | 1.8273 | 107 |
| Feb 23, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.8900 | 1.8370 | 22 |
| Feb 22, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9100 | 1.8565 | 21 |
| Feb 21, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9200 | 1.8662 | 250 |
| Feb 20, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8662 | - |
| Feb 19, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9200 | 1.8662 | 21 |
| Feb 16, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8467 | - |
| Feb 15, 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.8467 | 13,541 |
| Feb 14, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7981 | - |
| Feb 13, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7981 | - |
| Feb 12, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7981 | - |
| Feb 09, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7981 | - |
| Feb 08, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8500 | 1.7981 | 70 |
| Feb 07, 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8800 | 1.8273 | 56 |
| Feb 06, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7884 | - |
| Feb 05, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7884 | - |
| Feb 02, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.8400 | 1.7884 | 71 |
| Feb 01, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8500 | 1.7981 | 118 |
| Jan 31, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8700 | 1.8176 | 22 |
| Jan 30, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7884 | - |
| Jan 29, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8400 | 1.7884 | 93 |
| Jan 26, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8400 | 1.7884 | 33 |
| Jan 25, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.8400 | 1.7884 | 294 |
| Jan 24, 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8300 | 1.7787 | 520 |
| Jan 23, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7495 | - |
| Jan 22, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.8000 | 1.7495 | 500 |
| Jan 19, 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8200 | 1.7690 | 269 |
| Jan 18, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8200 | 1.7690 | 23 |
| Jan 17, 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8079 | 15,000 |
| Jan 16, 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8400 | 1.7884 | 84 |
| Jan 15, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8176 | - |
| Jan 12, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8700 | 1.8176 | 5,000 |
| Jan 11, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8700 | 1.8176 | 71 |
| Jan 10, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.7884 | 647 |
| Jan 09, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8500 | 1.7981 | 72 |
| Jan 08, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8500 | 1.7981 | 21 |
| Jan 05, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8600 | 1.8079 | 2,304 |
| Jan 04, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8200 | 1.7690 | 129 |
| Jan 03, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8700 | 1.8176 | 8 |
| Jan 02, 2024 | 1.9700 | 1.9700 | 1.8800 | 1.8700 | 1.8176 | 3,399 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.