Companhia Paranaense de Energia - COPEL (BVMF:CPLE6)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
12.01
-0.14 (-1.15%)
At close: Aug 26, 2025

BVMF:CPLE6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202512.1712.1911.9712.0112.01-1.15%16,719,200
Aug 25, 202512.1412.2912.1012.1512.150.25%9,904,700
Aug 22, 202511.8912.2211.8012.1212.122.19%14,404,000
Aug 21, 202511.9512.0511.8511.8611.86-1.17%5,960,000
Aug 20, 202511.8412.0011.7412.0012.001.01%10,744,700
Aug 19, 202512.0012.0211.7811.8811.88-1.66%9,486,900
Aug 18, 202512.0612.1712.0412.0812.080.17%13,123,300
Aug 15, 202512.1212.2011.9912.0612.06-0.50%14,493,400
Aug 14, 202512.0412.6011.9612.1212.120.08%31,888,900
Aug 13, 202512.4712.4712.0012.1112.11-2.96%20,592,800
Aug 12, 202512.2712.5312.2212.4812.482.63%12,045,900
Aug 11, 202512.2812.4212.1412.1612.16-1.22%9,628,300
Aug 8, 202512.4012.5412.2812.3112.31-0.73%12,020,000
Aug 7, 202512.2012.5711.9412.4012.402.23%28,646,400
Aug 6, 202511.9012.1611.7812.1312.132.80%16,578,900
Aug 5, 202511.9011.9911.7411.8011.80-0.84%7,515,500
Aug 4, 202512.0312.0711.7811.9011.90-0.25%7,246,500
Aug 1, 202512.0012.0811.9011.9311.930.59%12,716,500
Jul 31, 202511.8012.0811.6811.8611.86-0.34%16,241,600
Jul 30, 202511.7012.0511.6511.9011.901.54%12,595,100
Jul 29, 202511.5811.7711.5811.7211.721.21%9,403,200
Jul 28, 202511.6711.7411.4211.5811.58-0.77%11,506,600
Jul 25, 202511.6811.7211.5611.6711.67-0.51%6,637,000
Jul 24, 202511.8611.9111.6311.7311.73-1.26%8,825,100
Jul 23, 202511.7011.9511.6811.8811.881.54%6,717,300
Jul 22, 202511.9411.9411.6511.7011.70-1.76%11,636,600
Jul 21, 202511.9011.9511.8111.9111.910.25%9,929,000
Jul 18, 202511.8812.0411.8111.8811.88-1.00%11,738,500
Jul 17, 202512.0812.1211.8212.0012.00-0.41%9,414,800
Jul 16, 202511.9612.1211.9412.0512.050.75%15,597,900
Jul 15, 202511.8011.9911.7111.9611.961.44%11,451,800
Jul 14, 202511.8711.9111.6711.7911.79-0.67%8,286,400
Jul 11, 202511.8311.9611.7611.8711.87-0.42%7,728,600
Jul 10, 202511.9611.9811.8011.9211.92-0.75%14,824,700
Jul 9, 202512.1912.2011.9612.0112.01-1.48%7,064,300
Jul 8, 202512.2912.2912.0812.1912.19-0.49%8,852,200
Jul 7, 202512.3912.4212.2212.2512.25-0.73%4,652,800
Jul 4, 202512.3412.4212.2612.3412.34-0.08%3,881,800
Jul 3, 202512.0612.3812.0012.3512.352.40%9,404,600
Jul 2, 202512.4112.4111.9712.0612.06-2.90%22,419,400
Jul 1, 202512.4312.5212.3312.4212.42-0.32%8,272,200
Jun 30, 202512.2012.4712.1312.4612.461.80%14,310,000
Jun 27, 202512.4212.4312.1512.2412.24-2.00%14,235,000
Jun 26, 202512.3912.4912.3312.4912.490.56%9,402,000
Jun 25, 202512.5112.5612.3212.4212.42-1.43%9,604,800
Jun 24, 202512.6012.8012.4612.6012.600.40%18,006,000
Jun 23, 202512.4012.5712.3612.5512.551.13%9,160,800
Jun 20, 202512.5012.5612.3612.4112.41-1.12%22,435,700
Jun 18, 202512.7612.7612.5212.5512.55-1.72%11,322,300
Jun 17, 202512.6512.7712.5712.7712.771.19%9,441,400