Skip to main content
logo
Companhia Paranaense de Energia - COPEL (BVMF:CPLE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.12
+0.02 (0.13%)
Oct 27, 2026, 4:45 PM GMT-3

BVMF:CPLE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202615.1615.2814.8715.1215.120.13%40,221,800
Oct 26, 202615.0415.8713.2015.1015.10-12.92%68,388,300
Oct 23, 202617.4917.5517.2417.3417.34-0.80%14,274,200
Oct 22, 202617.1817.4817.1617.4817.480.69%13,554,400
Oct 21, 202617.6517.7617.1317.3617.36-1.64%14,568,300
Oct 20, 202617.7717.8017.3917.6517.650.06%23,949,300
Oct 19, 202617.7517.9217.4417.6417.64-0.34%14,092,600
Oct 16, 202617.3717.7817.3317.7017.701.90%17,849,900
Oct 15, 202617.1917.5117.0117.3717.37-0.46%26,461,200
Oct 14, 202617.3317.5017.1217.4517.45-0.34%17,817,600
Oct 13, 202617.4217.5617.2717.5117.51-0.79%33,207,300
Oct 9, 202617.7617.8517.6117.6517.65-46,848,800
Oct 8, 202617.4617.7217.4317.6517.651.09%29,856,900
Oct 7, 202617.4517.5517.2617.4617.460.75%24,564,300
Oct 6, 202617.3817.5617.1217.3317.330.46%38,043,600
Oct 5, 202616.7018.0016.6917.2517.253.85%81,666,100
Oct 2, 202616.4916.6716.0216.6116.613.23%21,614,000
Oct 1, 202615.9316.1215.8316.0916.090.56%15,192,800
Sep 30, 202616.0516.0715.8216.0016.001.59%19,301,400
Sep 29, 202615.6215.8215.5515.7515.750.45%13,416,500
Sep 28, 202615.5815.7815.5515.6815.68-0.63%8,536,600
Sep 25, 202615.5715.8315.5315.7815.780.83%15,746,500
Sep 24, 202615.8715.8715.5915.6515.65-0.89%12,827,200
Sep 23, 202615.9916.1415.7315.7915.79-2.17%18,279,800
Sep 22, 202616.0116.1815.9916.1416.140.25%15,004,700
Sep 21, 202616.1016.2216.0216.1016.100.69%10,848,600
Sep 18, 202616.0016.0515.9215.9915.99-0.74%24,469,000
Sep 17, 202616.1616.1815.8116.1116.110.19%12,717,200
Sep 16, 202615.8716.2015.8516.0816.080.88%18,357,800
Sep 15, 202616.0016.0815.8815.9415.940.13%10,203,400
Sep 14, 202615.6116.0015.5215.9215.92-0.25%19,836,500
Sep 11, 202616.2616.2615.8615.9615.96-1.12%10,713,900
Sep 10, 202615.8516.2615.8316.1416.141.00%19,273,300
Sep 9, 202615.8315.9815.7115.9815.98-0.12%13,105,600
Sep 8, 202616.0116.1215.8516.0016.000.95%25,188,100
Sep 4, 202615.7015.8515.5915.8515.850.44%31,309,800
Sep 3, 202615.7215.9115.7215.7815.781.15%18,470,900
Sep 2, 202615.3015.7315.2915.6015.602.63%31,811,700
Sep 1, 202615.0315.3714.8815.2015.201.67%30,256,200
Aug 31, 202614.8014.9514.7214.9514.951.84%22,657,100
Aug 28, 202614.6714.7414.4514.6814.680.75%15,530,100
Aug 27, 202614.5014.6414.5014.5714.57-0.55%11,728,700
Aug 26, 202614.6514.8014.5214.6514.65-13,277,100
Aug 25, 202614.4014.7314.3314.6514.652.09%16,835,900
Aug 24, 202613.9714.4513.9714.3514.351.41%14,383,000
Aug 21, 202614.1114.3614.0514.1514.150.86%13,739,300
Aug 20, 202613.6914.0813.6514.0314.031.52%23,397,400
Aug 19, 202613.9214.0013.7213.8213.820.73%15,342,600
Aug 18, 202613.8013.9813.7013.7213.72-0.51%24,186,400
Aug 17, 202613.6913.8013.6013.7913.790.73%24,245,400