Companhia Paranaense de Energia - COPEL (BVMF:CPLE6)
12.01
-0.14 (-1.15%)
At close: Aug 26, 2025
BVMF:CPLE6 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 12.17 | 12.19 | 11.97 | 12.01 | 12.01 | -1.15% | 16,719,200 |
Aug 25, 2025 | 12.14 | 12.29 | 12.10 | 12.15 | 12.15 | 0.25% | 9,904,700 |
Aug 22, 2025 | 11.89 | 12.22 | 11.80 | 12.12 | 12.12 | 2.19% | 14,404,000 |
Aug 21, 2025 | 11.95 | 12.05 | 11.85 | 11.86 | 11.86 | -1.17% | 5,960,000 |
Aug 20, 2025 | 11.84 | 12.00 | 11.74 | 12.00 | 12.00 | 1.01% | 10,744,700 |
Aug 19, 2025 | 12.00 | 12.02 | 11.78 | 11.88 | 11.88 | -1.66% | 9,486,900 |
Aug 18, 2025 | 12.06 | 12.17 | 12.04 | 12.08 | 12.08 | 0.17% | 13,123,300 |
Aug 15, 2025 | 12.12 | 12.20 | 11.99 | 12.06 | 12.06 | -0.50% | 14,493,400 |
Aug 14, 2025 | 12.04 | 12.60 | 11.96 | 12.12 | 12.12 | 0.08% | 31,888,900 |
Aug 13, 2025 | 12.47 | 12.47 | 12.00 | 12.11 | 12.11 | -2.96% | 20,592,800 |
Aug 12, 2025 | 12.27 | 12.53 | 12.22 | 12.48 | 12.48 | 2.63% | 12,045,900 |
Aug 11, 2025 | 12.28 | 12.42 | 12.14 | 12.16 | 12.16 | -1.22% | 9,628,300 |
Aug 8, 2025 | 12.40 | 12.54 | 12.28 | 12.31 | 12.31 | -0.73% | 12,020,000 |
Aug 7, 2025 | 12.20 | 12.57 | 11.94 | 12.40 | 12.40 | 2.23% | 28,646,400 |
Aug 6, 2025 | 11.90 | 12.16 | 11.78 | 12.13 | 12.13 | 2.80% | 16,578,900 |
Aug 5, 2025 | 11.90 | 11.99 | 11.74 | 11.80 | 11.80 | -0.84% | 7,515,500 |
Aug 4, 2025 | 12.03 | 12.07 | 11.78 | 11.90 | 11.90 | -0.25% | 7,246,500 |
Aug 1, 2025 | 12.00 | 12.08 | 11.90 | 11.93 | 11.93 | 0.59% | 12,716,500 |
Jul 31, 2025 | 11.80 | 12.08 | 11.68 | 11.86 | 11.86 | -0.34% | 16,241,600 |
Jul 30, 2025 | 11.70 | 12.05 | 11.65 | 11.90 | 11.90 | 1.54% | 12,595,100 |
Jul 29, 2025 | 11.58 | 11.77 | 11.58 | 11.72 | 11.72 | 1.21% | 9,403,200 |
Jul 28, 2025 | 11.67 | 11.74 | 11.42 | 11.58 | 11.58 | -0.77% | 11,506,600 |
Jul 25, 2025 | 11.68 | 11.72 | 11.56 | 11.67 | 11.67 | -0.51% | 6,637,000 |
Jul 24, 2025 | 11.86 | 11.91 | 11.63 | 11.73 | 11.73 | -1.26% | 8,825,100 |
Jul 23, 2025 | 11.70 | 11.95 | 11.68 | 11.88 | 11.88 | 1.54% | 6,717,300 |
Jul 22, 2025 | 11.94 | 11.94 | 11.65 | 11.70 | 11.70 | -1.76% | 11,636,600 |
Jul 21, 2025 | 11.90 | 11.95 | 11.81 | 11.91 | 11.91 | 0.25% | 9,929,000 |
Jul 18, 2025 | 11.88 | 12.04 | 11.81 | 11.88 | 11.88 | -1.00% | 11,738,500 |
Jul 17, 2025 | 12.08 | 12.12 | 11.82 | 12.00 | 12.00 | -0.41% | 9,414,800 |
Jul 16, 2025 | 11.96 | 12.12 | 11.94 | 12.05 | 12.05 | 0.75% | 15,597,900 |
Jul 15, 2025 | 11.80 | 11.99 | 11.71 | 11.96 | 11.96 | 1.44% | 11,451,800 |
Jul 14, 2025 | 11.87 | 11.91 | 11.67 | 11.79 | 11.79 | -0.67% | 8,286,400 |
Jul 11, 2025 | 11.83 | 11.96 | 11.76 | 11.87 | 11.87 | -0.42% | 7,728,600 |
Jul 10, 2025 | 11.96 | 11.98 | 11.80 | 11.92 | 11.92 | -0.75% | 14,824,700 |
Jul 9, 2025 | 12.19 | 12.20 | 11.96 | 12.01 | 12.01 | -1.48% | 7,064,300 |
Jul 8, 2025 | 12.29 | 12.29 | 12.08 | 12.19 | 12.19 | -0.49% | 8,852,200 |
Jul 7, 2025 | 12.39 | 12.42 | 12.22 | 12.25 | 12.25 | -0.73% | 4,652,800 |
Jul 4, 2025 | 12.34 | 12.42 | 12.26 | 12.34 | 12.34 | -0.08% | 3,881,800 |
Jul 3, 2025 | 12.06 | 12.38 | 12.00 | 12.35 | 12.35 | 2.40% | 9,404,600 |
Jul 2, 2025 | 12.41 | 12.41 | 11.97 | 12.06 | 12.06 | -2.90% | 22,419,400 |
Jul 1, 2025 | 12.43 | 12.52 | 12.33 | 12.42 | 12.42 | -0.32% | 8,272,200 |
Jun 30, 2025 | 12.20 | 12.47 | 12.13 | 12.46 | 12.46 | 1.80% | 14,310,000 |
Jun 27, 2025 | 12.42 | 12.43 | 12.15 | 12.24 | 12.24 | -2.00% | 14,235,000 |
Jun 26, 2025 | 12.39 | 12.49 | 12.33 | 12.49 | 12.49 | 0.56% | 9,402,000 |
Jun 25, 2025 | 12.51 | 12.56 | 12.32 | 12.42 | 12.42 | -1.43% | 9,604,800 |
Jun 24, 2025 | 12.60 | 12.80 | 12.46 | 12.60 | 12.60 | 0.40% | 18,006,000 |
Jun 23, 2025 | 12.40 | 12.57 | 12.36 | 12.55 | 12.55 | 1.13% | 9,160,800 |
Jun 20, 2025 | 12.50 | 12.56 | 12.36 | 12.41 | 12.41 | -1.12% | 22,435,700 |
Jun 18, 2025 | 12.76 | 12.76 | 12.52 | 12.55 | 12.55 | -1.72% | 11,322,300 |
Jun 17, 2025 | 12.65 | 12.77 | 12.57 | 12.77 | 12.77 | 1.19% | 9,441,400 |