Companhia Paranaense de Energia - COPEL (BVMF:CPLE3)
Brazil · Delayed Price · Currency is BRL 11.32
+0.03 (0.27%)
Aug 28, 2025, 5:54 PM GMT-3
BVMF:CPLE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.32 | 11.49 | 11.27 | 11.43 | 11.43 | 1.24% | 1,828,000 |
| Aug 27, 2025 | 11.23 | 11.29 | 11.11 | 11.29 | 11.29 | 0.98% | 2,226,400 |
| Aug 26, 2025 | 11.29 | 11.37 | 11.15 | 11.18 | 11.18 | -0.97% | 3,700,600 |
| Aug 25, 2025 | 11.36 | 11.43 | 11.24 | 11.29 | 11.29 | -0.35% | 2,502,100 |
| Aug 22, 2025 | 11.13 | 11.34 | 10.98 | 11.33 | 11.33 | 2.35% | 2,510,200 |
| Aug 21, 2025 | 11.14 | 11.23 | 11.05 | 11.07 | 11.07 | -1.07% | 2,225,200 |
| Aug 20, 2025 | 11.06 | 11.19 | 10.96 | 11.19 | 11.19 | 1.63% | 3,060,800 |
| Aug 19, 2025 | 11.22 | 11.22 | 10.97 | 11.01 | 11.01 | -2.13% | 2,870,000 |
| Aug 18, 2025 | 11.28 | 11.35 | 11.23 | 11.25 | 11.25 | -0.35% | 3,310,300 |
| Aug 15, 2025 | 11.34 | 11.38 | 11.19 | 11.29 | 11.29 | -0.44% | 3,705,300 |
| Aug 14, 2025 | 11.30 | 11.72 | 11.16 | 11.34 | 11.34 | 0.18% | 9,253,900 |
| Aug 13, 2025 | 11.63 | 11.63 | 11.21 | 11.32 | 11.32 | -2.50% | 6,241,600 |
| Aug 12, 2025 | 11.43 | 11.67 | 11.38 | 11.61 | 11.61 | 2.20% | 2,862,800 |
| Aug 11, 2025 | 11.52 | 11.59 | 11.32 | 11.36 | 11.36 | -1.13% | 4,004,700 |
| Aug 8, 2025 | 11.52 | 11.60 | 11.39 | 11.49 | 11.49 | -0.26% | 6,554,100 |
| Aug 7, 2025 | 11.29 | 11.62 | 11.14 | 11.52 | 11.52 | 2.13% | 5,541,000 |
| Aug 6, 2025 | 11.07 | 11.34 | 10.98 | 11.28 | 11.28 | 2.55% | 3,963,300 |
| Aug 5, 2025 | 11.12 | 11.15 | 10.92 | 11.00 | 11.00 | -0.90% | 2,940,000 |
| Aug 4, 2025 | 11.24 | 11.24 | 10.98 | 11.10 | 11.10 | -0.72% | 6,546,800 |
| Aug 1, 2025 | 10.90 | 11.28 | 10.90 | 11.18 | 11.18 | 1.27% | 5,003,000 |
| Jul 31, 2025 | 11.06 | 11.25 | 10.88 | 11.04 | 11.04 | -0.63% | 4,259,200 |
| Jul 30, 2025 | 10.90 | 11.25 | 10.90 | 11.11 | 11.11 | 1.46% | 5,079,500 |
| Jul 29, 2025 | 10.81 | 10.98 | 10.76 | 10.95 | 10.95 | 1.58% | 5,783,100 |
| Jul 28, 2025 | 10.84 | 10.91 | 10.66 | 10.78 | 10.78 | -1.01% | 19,787,800 |
| Jul 25, 2025 | 10.92 | 10.93 | 10.78 | 10.89 | 10.89 | -0.46% | 1,932,000 |
| Jul 24, 2025 | 11.02 | 11.10 | 10.87 | 10.94 | 10.94 | -1.44% | 2,417,900 |
| Jul 23, 2025 | 10.86 | 11.13 | 10.85 | 11.10 | 11.10 | 1.74% | 1,707,400 |
| Jul 22, 2025 | 11.14 | 11.14 | 10.88 | 10.91 | 10.91 | -1.71% | 3,809,500 |
| Jul 21, 2025 | 11.11 | 11.14 | 11.01 | 11.10 | 11.10 | -0.09% | 3,711,600 |
| Jul 18, 2025 | 11.10 | 11.23 | 11.03 | 11.11 | 11.11 | -0.63% | 4,637,400 |
| Jul 17, 2025 | 11.30 | 11.31 | 11.05 | 11.18 | 11.18 | -0.97% | 5,073,300 |
| Jul 16, 2025 | 11.13 | 11.33 | 11.11 | 11.29 | 11.29 | 1.35% | 7,999,300 |
| Jul 15, 2025 | 11.12 | 11.15 | 10.95 | 11.14 | 11.14 | 1.18% | 2,973,700 |
| Jul 14, 2025 | 11.07 | 11.12 | 10.91 | 11.01 | 11.01 | -0.90% | 3,908,700 |
| Jul 11, 2025 | 11.09 | 11.19 | 11.00 | 11.11 | 11.11 | -0.36% | 3,859,800 |
| Jul 10, 2025 | 11.11 | 11.20 | 11.04 | 11.15 | 11.15 | -1.06% | 5,552,800 |
| Jul 9, 2025 | 11.38 | 11.38 | 11.17 | 11.27 | 11.27 | -1.05% | 3,503,800 |
| Jul 8, 2025 | 11.44 | 11.45 | 11.28 | 11.39 | 11.39 | -0.44% | 3,660,300 |
| Jul 7, 2025 | 11.55 | 11.60 | 11.37 | 11.44 | 11.44 | -0.95% | 3,052,000 |
| Jul 4, 2025 | 11.49 | 11.59 | 11.43 | 11.55 | 11.55 | 0.26% | 1,553,700 |
| Jul 3, 2025 | 11.27 | 11.55 | 11.20 | 11.52 | 11.52 | 2.22% | 3,666,600 |
| Jul 2, 2025 | 11.61 | 11.64 | 11.20 | 11.27 | 11.27 | -2.93% | 7,090,100 |
| Jul 1, 2025 | 11.63 | 11.70 | 11.55 | 11.61 | 11.61 | -0.43% | 4,064,300 |
| Jun 30, 2025 | 11.41 | 11.66 | 11.34 | 11.66 | 11.66 | 2.01% | 6,524,400 |
| Jun 27, 2025 | 11.56 | 11.57 | 11.36 | 11.43 | 11.43 | -1.64% | 7,091,500 |
| Jun 26, 2025 | 11.59 | 11.65 | 11.51 | 11.62 | 11.62 | 0.43% | 7,002,100 |
| Jun 25, 2025 | 11.76 | 11.76 | 11.50 | 11.57 | 11.57 | -1.53% | 6,229,800 |
| Jun 24, 2025 | 11.70 | 11.95 | 11.64 | 11.75 | 11.75 | 1.03% | 7,403,300 |
| Jun 23, 2025 | 11.68 | 11.74 | 11.56 | 11.63 | 11.63 | -0.26% | 4,448,100 |
| Jun 20, 2025 | 11.64 | 11.70 | 11.52 | 11.66 | 11.66 | -0.34% | 5,027,400 |