5 DAY PERFORMANCE
-9.52%
1 MONTH PERFORMANCE
-12.70%
3 MONTH PERFORMANCE
-12.92%
6 MONTH PERFORMANCE
-2.25%
YEAR-TO-DATE PERFORMANCE
+9.88%
1 YEAR PERFORMANCE
+26.21%
Cia Paranaense De Energia Copel Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $10.43 | $10.45 (0.19%) | $10.49 | $10.36 | 129.58 K | |
| 08/13/2026 | $10.69 | $10.60 (-0.84%) | $10.78 | $10.55 | 1.15 M | $1.97 B |
| 08/12/2026 | $10.75 | $10.67 (-0.74%) | $10.81 | $10.62 | 352.10 K | $1.98 B |
| 08/11/2026 | $11.19 | $10.85 (-3.04%) | $11.19 | $10.79 | 486.20 K | $2.01 B |
| 08/10/2026 | $11.45 | $11.14 (-2.71%) | $11.45 | $11.10 | 442.62 K | $2.07 B |
| 08/07/2026 | $11.69 | $11.55 (-1.2%) | $11.71 | $11.48 | 317.50 K | $2.14 B |
| 08/06/2026 | $11.69 | $11.69 (0%) | $11.79 | $11.64 | 296.72 K | $2.17 B |
| 08/05/2026 | $11.80 | $11.59 (-1.78%) | $11.86 | $11.56 | 393.65 K | $2.15 B |
| 08/04/2026 | $11.83 | $11.66 (-1.44%) | $11.83 | $11.61 | 295.32 K | $2.16 B |
| 08/03/2026 | $11.77 | $11.72 (-0.42%) | $11.82 | $11.59 | 521.50 K | $2.18 B |
| 07/31/2026 | $11.80 | $11.73 (-0.59%) | $11.80 | $11.57 | 296.10 K | $2.18 B |
| 07/30/2026 | $11.57 | $11.81 (2.07%) | $11.81 | $11.57 | 358.00 K | $2.19 B |
| 07/29/2026 | $11.60 | $11.41 (-1.64%) | $11.64 | $11.40 | 411.96 K | $2.12 B |
| 07/28/2026 | $11.71 | $11.62 (-0.77%) | $11.80 | $11.62 | 429.90 K | $2.16 B |
| 07/27/2026 | $11.50 | $11.54 (0.35%) | $11.58 | $11.44 | 276.40 K | $2.14 B |
| 07/24/2026 | $11.63 | $11.43 (-1.72%) | $11.64 | $11.42 | 436.90 K | $2.12 B |
| 07/23/2026 | $11.66 | $11.74 (0.69%) | $11.83 | $11.62 | 651.93 K | $2.18 B |
| 07/22/2026 | $11.47 | $11.87 (3.49%) | $11.88 | $11.43 | 436.40 K | $2.20 B |
| 07/21/2026 | $11.73 | $11.56 (-1.45%) | $11.75 | $11.47 | 414.50 K | $2.15 B |
| 07/20/2026 | $11.66 | $11.71 (0.43%) | $11.74 | $11.58 | 385.85 K | $2.17 B |
| 07/17/2026 | $11.46 | $11.57 (0.96%) | $11.59 | $11.46 | 343.23 K | $2.15 B |
| 07/16/2026 | $11.34 | $11.45 (0.97%) | $11.53 | $11.14 | 433.61 K | $2.13 B |
| 07/15/2026 | $11.95 | $11.79 (-1.34%) | $12.03 | $11.79 | 806.93 K | $2.19 B |
| 07/14/2026 | $11.95 | $11.97 (0.17%) | $12.08 | $11.92 | 479.20 K | $2.22 B |
| 07/13/2026 | $11.95 | $11.82 (-1.09%) | $12.02 | $11.76 | 351.60 K | $2.19 B |
| 07/10/2026 | $12.09 | $12.14 (0.41%) | $12.18 | $12.02 | 398.94 K | $2.25 B |
| 07/09/2026 | $11.51 | $11.74 (2%) | $11.79 | $11.51 | 216.71 K | $2.18 B |
| 07/08/2026 | $11.51 | $11.47 (-0.35%) | $11.57 | $11.40 | 325.50 K | $2.13 B |
| 07/07/2026 | $11.69 | $11.59 (-0.86%) | $11.80 | $11.56 | 317.31 K | $2.15 B |
| 07/06/2026 | $11.55 | $11.61 (0.52%) | $11.68 | $11.48 | 320.70 K | $2.16 B |
| 07/02/2026 | $11.70 | $11.61 (-0.77%) | $11.79 | $11.54 | 238.03 K | $2.16 B |
| 07/01/2026 | $11.44 | $11.54 (0.87%) | $11.58 | $11.34 | 753.26 K | $2.14 B |
| 06/30/2026 | $11.54 | $11.65 (0.95%) | $11.73 | $11.51 | 240.80 K | $2.16 B |
| 06/29/2026 | $11.77 | $11.79 (0.17%) | $11.84 | $11.67 | 255.40 K | $2.19 B |
| 06/26/2026 | $11.67 | $11.77 (0.86%) | $11.85 | $11.63 | 300.64 K | $2.18 B |
| 06/25/2026 | $11.70 | $11.69 (-0.09%) | $11.80 | $11.60 | 316.31 K | $2.17 B |
| 06/24/2026 | $11.59 | $11.57 (-0.17%) | $11.60 | $11.44 | 306.30 K | $2.15 B |
| 06/23/2026 | $11.44 | $11.70 (2.27%) | $11.70 | $11.41 | 406.80 K | $2.17 B |
| 06/22/2026 | $11.39 | $11.63 (2.11%) | $11.65 | $11.33 | 481.50 K | $2.16 B |
| 06/18/2026 | $11.20 | $11.32 (1.07%) | $11.34 | $11.14 | 649.10 K | $2.10 B |
| 06/17/2026 | $11.59 | $11.26 (-2.85%) | $11.67 | $11.17 | 717.54 K | $2.09 B |
| 06/16/2026 | $11.70 | $11.45 (-2.14%) | $11.70 | $11.44 | 236.10 K | $2.13 B |
| 06/15/2026 | $11.92 | $11.69 (-1.93%) | $11.96 | $11.61 | 201.11 K | $2.17 B |
| 06/12/2026 | $11.52 | $11.61 (0.78%) | $11.63 | $11.45 | 344.31 K | $2.16 B |
| 06/11/2026 | $11.14 | $11.39 (2.24%) | $11.49 | $11.08 | 400.43 K | $2.11 B |
| 06/10/2026 | $11.12 | $11.04 (-0.72%) | $11.25 | $10.98 | 324.06 K | $2.05 B |
| 06/09/2026 | $11.30 | $11.33 (0.27%) | $11.36 | $11.19 | 201.27 K | $2.10 B |
| 06/08/2026 | $11.14 | $11.15 (0.09%) | $11.19 | $11.02 | 255.90 K | $2.07 B |
| 06/05/2026 | $11.25 | $11.21 (-0.36%) | $11.33 | $11.16 | 284.60 K | $2.08 B |
| 06/04/2026 | $11.47 | $11.44 (-0.26%) | $11.75 | $10.56 | 181.83 K | $2.12 B |
| 06/03/2026 | $11.36 | $11.36 (0%) | $11.49 | $11.21 | 180.92 K | $2.11 B |
| 06/02/2026 | $11.57 | $11.64 (0.61%) | $11.72 | $11.50 | 257.00 K | $2.16 B |
| 06/01/2026 | $11.46 | $11.51 (0.44%) | $11.53 | $11.37 | 340.15 K | $2.14 B |
| 05/29/2026 | $11.29 | $11.40 (0.97%) | $11.49 | $11.20 | 465.70 K | $2.12 B |
| 05/28/2026 | $11.49 | $11.47 (-0.17%) | $11.73 | $11.46 | 236.25 K | $2.13 B |
| 05/27/2026 | $11.80 | $11.66 (-1.19%) | $11.93 | $11.58 | 304.91 K | $2.16 B |
| 05/26/2026 | $11.79 | $11.80 (0.08%) | $11.83 | $11.58 | 294.80 K | $2.19 B |
| 05/22/2026 | $11.83 | $11.73 (-0.85%) | $11.85 | $11.67 | 233.00 K | $2.18 B |
| 05/21/2026 | $11.88 | $11.88 (0%) | $12.01 | $11.73 | 247.53 K | $2.21 B |
| 05/20/2026 | $11.85 | $12.14 (2.45%) | $12.19 | $11.83 | 888.41 K | $2.25 B |
| 05/19/2026 | $11.54 | $11.72 (1.56%) | $11.74 | $11.48 | 1.08 M | $2.18 B |
| 05/18/2026 | $11.89 | $11.95 (0.5%) | $11.95 | $11.80 | 195.30 K | $2.22 B |
| 05/15/2026 | $11.61 | $11.72 (0.95%) | $11.80 | $11.57 | 244.20 K | $2.18 B |
| 05/14/2026 | $11.80 | $12.00 (1.69%) | $12.03 | $11.78 | 245.19 K | $2.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
