São Paulo - Delayed Quote
BRL
Companhia Paranaense de Energia - COPEL (CPLE3.SA)
14.32
-0.18
(-1.24%)
At close: 5:10:06 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.37
14.44
14.04
14.32
14.32
35,148,300
Oct 29, 2026
14.84
14.84
14.38
14.50
14.50
24,759,000
Oct 28, 2026
15.02
15.12
14.62
14.69
14.69
34,135,700
Oct 27, 2026
15.16
15.28
14.88
15.13
15.13
47,662,700
Oct 26, 2026
15.04
15.87
13.30
15.10
15.10
68,460,600
Oct 23, 2026
17.49
17.55
17.24
17.34
17.34
14,296,500
Oct 22, 2026
17.18
17.48
17.16
17.48
17.48
13,558,500
Oct 21, 2026
17.65
17.76
17.13
17.36
17.36
14,574,700
Oct 20, 2026
17.77
17.80
17.39
17.65
17.65
23,959,200
Oct 19, 2026
17.75
17.92
17.44
17.64
17.64
14,112,400
Oct 16, 2026
17.37
17.78
17.33
17.70
17.70
18,059,600
Oct 15, 2026
17.19
17.51
17.01
17.37
17.37
26,462,400
Oct 14, 2026
17.33
17.50
17.12
17.45
17.45
17,817,600
Oct 13, 2026
17.42
17.56
17.27
17.51
17.51
33,217,700
Oct 9, 2026
17.76
17.85
17.61
17.65
17.65
46,852,900
Oct 8, 2026
17.46
17.72
17.43
17.65
17.65
29,863,400
Oct 7, 2026
17.45
17.55
17.26
17.46
17.46
24,570,700
Oct 6, 2026
17.38
17.56
17.12
17.33
17.33
38,043,600
Oct 5, 2026
16.70
18.00
16.69
17.25
17.25
81,724,000
Oct 2, 2026
16.49
16.67
16.02
16.61
16.61
21,644,700
Oct 1, 2026
15.93
16.11
15.84
16.07
16.07
15,194,200
Sep 30, 2026
16.05
16.07
15.82
16.00
16.00
19,325,800
Sep 29, 2026
15.62
15.82
15.55
15.75
15.75
13,425,700
Sep 28, 2026
15.58
15.77
15.55
15.68
15.68
8,538,500
Sep 25, 2026
15.57
15.83
15.53
15.78
15.78
15,746,600
Sep 24, 2026
15.87
15.87
15.59
15.65
15.65
12,834,500
Sep 23, 2026
15.99
16.13
15.73
15.79
15.79
18,279,800
Sep 22, 2026
16.01
16.18
15.99
16.14
16.14
15,004,700
Sep 21, 2026
16.10
16.22
16.02
16.10
16.10
10,866,000
Sep 18, 2026
16.00
16.05
15.92
15.99
15.99
24,477,500
Sep 17, 2026
16.16
16.18
15.81
16.11
16.11
12,719,400
Sep 16, 2026
15.87
16.20
15.85
16.08
16.08
18,369,900
Sep 15, 2026
16.00
16.08
15.88
15.94
15.94
10,205,600
Sep 14, 2026
15.61
16.00
15.52
15.92
15.92
19,836,900
Sep 11, 2026
16.26
16.26
15.86
15.96
15.96
10,719,500
Sep 10, 2026
15.85
16.26
15.83
16.14
16.14
19,273,300
Sep 9, 2026
15.83
15.98
15.71
15.98
15.98
13,105,600
Sep 8, 2026
16.01
16.11
15.85
16.00
16.00
25,260,500
Sep 4, 2026
15.70
15.85
15.59
15.85
15.85
31,323,600
Sep 3, 2026
15.72
15.91
15.72
15.78
15.78
18,497,400
Sep 2, 2026
15.30
15.73
15.29
15.60
15.60
31,849,200
Sep 1, 2026
15.03
15.37
14.88
15.20
15.20
30,261,600
Aug 31, 2026
14.80
14.95
14.72
14.95
14.95
22,699,100
Aug 28, 2026
14.67
14.74
14.45
14.68
14.68
15,537,600
Aug 27, 2026
14.50
14.64
14.50
14.57
14.57
11,731,100
Aug 26, 2026
14.65
14.80
14.52
14.65
14.65
13,285,500
Aug 25, 2026
14.40
14.73
14.33
14.65
14.65
16,842,400
Aug 24, 2026
13.97
14.45
13.97
14.35
14.35
14,417,200
Aug 21, 2026
14.11
14.36
14.05
14.15
14.15
13,743,100
Aug 20, 2026
13.69
14.08
13.65
14.03
14.03
23,397,400
Aug 19, 2026
13.92
14.00
13.72
13.82
13.82
15,342,600
Aug 18, 2026
13.80
13.98
13.70
13.72
13.72
24,186,400
Aug 17, 2026
13.69
13.80
13.60
13.79
13.79
24,245,400
Aug 14, 2026
13.64
13.75
13.41
13.69
13.69
25,292,300
Aug 13, 2026
13.81
13.98
13.63
13.80
13.80
23,827,400
Aug 12, 2026
14.00
14.00
13.73
13.80
13.80
34,117,800
Aug 11, 2026
14.29
14.37
13.94
13.94
13.94
16,520,300
Aug 10, 2026
14.69
14.75
14.19
14.30
14.30
19,195,400
Aug 7, 2026
14.86
14.92
14.59
14.67
14.67
6,403,000
Aug 6, 2026
14.87
14.98
14.73
14.90
14.90
11,549,700
Aug 5, 2026
14.99
15.09
14.86
14.86
14.86
8,178,100
Aug 4, 2026
15.02
15.12
14.84
14.93
14.93
12,225,800
Aug 3, 2026
14.93
15.00
14.64
14.87
14.87
16,125,200
Jul 31, 2026
14.97
14.97
14.78
14.83
14.83
7,714,400
Jul 30, 2026
14.70
14.89
14.64
14.89
14.89
11,175,700
Jul 29, 2026
14.89
14.91
14.53
14.53
14.53
16,080,500
Jul 28, 2026
15.14
15.19
14.88
14.93
14.93
14,491,600
Jul 27, 2026
14.67
14.78
14.53
14.78
14.78
12,816,400
Jul 24, 2026
14.75
14.77
14.45
14.54
14.54
15,706,700
Jul 23, 2026
14.80
14.98
14.71
14.88
14.88
14,743,200
Jul 22, 2026
14.60
14.96
14.41
14.95
14.95
13,605,100
Jul 21, 2026
14.85
14.96
14.51
14.51
14.51
9,994,100
Jul 20, 2026
14.80
14.91
14.69
14.91
14.91
11,084,300
Jul 17, 2026
14.59
14.90
14.57
14.80
14.80
18,015,900
Jul 16, 2026
14.40
14.73
14.19
14.60
14.60
42,664,400
Jul 15, 2026
15.21
15.25
14.99
15.02
15.02
15,651,800
Jul 14, 2026
15.25
15.29
15.09
15.21
15.21
10,744,400
Jul 13, 2026
15.43
15.51
15.08
15.17
15.17
10,228,900
Jul 10, 2026
15.25
15.53
15.20
15.53
15.53
18,247,600
Jul 9, 2026
14.81
15.06
14.78
15.05
15.05
12,478,500
Jul 8, 2026
14.84
14.92
14.64
14.81
14.81
14,478,000
Jul 7, 2026
14.98
15.12
14.84
14.91
14.91
11,168,600
Jul 6, 2026
14.98
15.04
14.78
14.93
14.93
12,113,600
Jul 3, 2026
15.18
15.21
15.05
15.06
15.06
12,415,000
Jul 2, 2026
15.11
15.22
14.98
15.07
15.07
9,879,900
Jul 1, 2026
14.86
15.02
14.70
15.00
15.00
17,939,700
Jun 30, 2026
15.05
15.14
14.89
15.02
15.02
23,205,300
Jun 29, 2026
15.29
15.35
15.11
15.21
15.21
9,138,100
Jun 26, 2026
15.05
15.28
14.98
15.26
15.26
21,774,700
Jun 25, 2026
15.14
15.28
15.06
15.07
15.07
12,939,800
Jun 24, 2026
14.89
15.06
14.88
15.02
15.02
18,396,300
Jun 23, 2026
14.76
15.07
14.71
14.99
14.99
18,370,100
Jun 22, 2026
14.61
14.97
14.54
14.86
14.86
26,578,900
Jun 19, 2026
14.68
14.85
14.54
14.56
14.56
26,534,500
Jun 18, 2026
14.30
14.78
14.30
14.78
14.78
55,235,100
Jun 17, 2026
14.67
14.76
14.27
14.30
14.30
21,897,500
Jun 16, 2026
14.75
14.80
14.50
14.50
14.50
15,483,700
Jun 15, 2026
14.90
15.00
14.67
14.75
14.75
18,294,900
Jun 12, 2026
14.34
14.74
14.30
14.61
14.61
13,651,200
Jun 11, 2026
14.23
14.64
14.23
14.50
14.50
16,687,100
Jun 10, 2026
14.53
14.53
14.20
14.28
14.28
20,901,800
Jun 9, 2026
14.59
14.68
14.48
14.58
14.58
14,570,600
Jun 8, 2026
14.40
14.43
14.29
14.40
14.40
14,688,800
Jun 5, 2026
14.35
14.49
14.30
14.44
14.44
29,648,600
Jun 3, 2026
14.32
14.48
14.22
14.41
14.41
20,531,700
Jun 2, 2026
14.51
14.71
14.42
14.65
14.65
14,022,000
Jun 1, 2026
14.62
14.70
14.31
14.41
14.41
22,999,300
May 29, 2026
14.49
14.56
14.14
14.56
14.56
49,360,000
May 28, 2026
14.76
14.77
14.44
14.45
14.45
19,403,200
May 27, 2026
14.99
15.05
14.61
14.64
14.64
20,838,000
May 26, 2026
14.81
14.83
14.55
14.78
14.78
26,397,000
May 25, 2026
14.88
14.97
14.71
14.87
14.87
15,372,300
May 22, 2026
14.82
14.86
14.64
14.73
14.73
13,486,000
May 21, 2026
15.12
15.12
14.65
14.90
14.90
24,517,000
May 20, 2026
14.80
15.23
14.79
15.12
15.12
28,699,800
May 19, 2026
14.66
14.74
14.49
14.70
14.70
31,755,900
May 18, 2026
14.81
14.92
14.77
14.85
14.85
17,221,200
May 15, 2026
14.60
14.90
14.59
14.85
14.85
24,523,600
May 14, 2026
14.70
14.97
14.69
14.93
14.93
32,868,600
May 13, 2026
15.00
15.00
14.46
14.56
14.56
18,641,200
May 12, 2026
14.96
15.14
14.83
15.00
15.00
29,321,300
May 11, 2026
15.29
15.39
14.96
15.07
15.07
20,915,000
May 8, 2026
15.46
15.54
15.33
15.47
15.47
21,096,600
May 7, 2026
15.72
15.79
15.25
15.29
15.29
24,626,400
May 6, 2026
16.05
16.05
15.47
15.75
15.75
38,530,400
May 5, 2026
15.70
16.00
15.69
15.90
15.90
40,237,700
May 4, 2026
16.00
16.01
15.73
15.87
15.87
26,087,700
Apr 30, 2026
0.237703
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
15.53
15.99
15.53
15.90
15.90
43,747,800
Apr 29, 2026
16.08
16.08
15.67
15.77
15.53
24,501,900
Apr 28, 2026
16.13
16.13
15.87
16.13
15.89
34,031,600
Apr 27, 2026
16.75
16.75
16.27
16.30
16.05
17,752,400
Apr 24, 2026
16.82
16.83
16.55
16.59
16.34
21,410,300
Apr 23, 2026
16.79
16.89
16.70
16.81
16.56
24,383,700
Apr 22, 2026
16.90
16.91
16.60
16.71
16.46
34,600,300
Apr 20, 2026
16.64
16.98
16.57
16.90
16.65
35,395,800
Apr 17, 2026
17.00
17.13
16.51
16.66
16.41
48,828,300
Apr 16, 2026
16.91
16.91
16.67
16.80
16.55
32,594,100
Apr 15, 2026
16.90
16.94
16.59
16.83
16.58
17,391,100
Apr 14, 2026
16.70
16.99
16.67
16.93
16.67
16,045,200
Apr 13, 2026
16.60
16.77
16.50
16.73
16.48
27,622,300
Apr 10, 2026
16.58
16.81
16.48
16.66
16.41
18,736,400
Apr 9, 2026
16.26
16.56
16.22
16.54
16.29
18,126,300
Apr 8, 2026
16.41
16.41
16.04
16.23
15.99
22,324,500
Apr 7, 2026
15.81
15.82
15.57
15.80
15.56
14,750,000
Apr 6, 2026
15.96
16.14
15.81
15.82
15.58
11,244,100
Apr 2, 2026
15.43
16.03
15.43
15.92
15.68
13,410,200
Apr 1, 2026
15.56
15.90
15.46
15.83
15.59
25,239,700
Mar 31, 2026
15.12
15.48
15.07
15.43
15.20
23,324,600
Mar 30, 2026
15.18
15.19
14.89
15.02
14.79
12,903,200
Mar 27, 2026
15.12
15.29
14.87
14.98
14.75
13,806,200
Mar 26, 2026
15.27
15.27
15.03
15.18
14.95
12,400,100
Mar 25, 2026
15.45
15.57
15.27
15.36
15.13
27,849,500
Mar 24, 2026
15.40
15.44
15.03
15.27
15.04
12,262,200
Mar 23, 2026
15.10
15.52
15.03
15.36
15.13
17,227,100
Mar 20, 2026
15.45
15.57
14.73
14.83
14.61
37,272,200
Mar 19, 2026
14.90
15.56
14.90
15.47
15.24
29,624,700
Mar 18, 2026
14.28
15.30
14.27
15.20
14.97
37,966,000
Mar 17, 2026
14.35
14.68
14.31
14.40
14.18
50,355,600
Mar 16, 2026
14.44
14.51
14.32
14.40
14.18
14,371,500
Mar 13, 2026
14.30
14.48
14.02
14.09
13.88
15,308,100
Mar 12, 2026
14.50
14.56
14.08
14.17
13.96
14,285,500
Mar 11, 2026
14.72
14.93
14.61
14.69
14.47
25,336,400
Mar 10, 2026
14.59
15.16
14.57
14.86
14.64
26,877,200
Mar 9, 2026
14.45
14.55
14.12
14.53
14.31
26,101,600
Mar 6, 2026
14.49
14.54
14.24
14.45
14.23
10,467,800
Mar 5, 2026
14.94
14.94
14.46
14.59
14.37
16,698,500
Mar 4, 2026
14.52
14.99
14.50
14.95
14.72
23,212,900
Mar 3, 2026
14.20
14.47
13.98
14.38
14.16
22,550,500
Mar 2, 2026
14.58
14.79
14.28
14.73
14.51
25,231,800
Feb 27, 2026
15.02
15.04
14.62
14.66
14.44
123,326,700
Feb 26, 2026
14.88
15.02
14.81
14.95
14.72
14,844,400
Feb 25, 2026
15.00
15.00
14.75
14.87
14.65
13,864,600
Feb 24, 2026
14.40
15.08
14.37
14.87
14.65
34,355,700
Feb 23, 2026
14.48
14.52
14.25
14.40
14.18
15,014,100
Feb 20, 2026
14.19
14.52
14.04
14.50
14.28
19,174,300
Feb 19, 2026
14.11
14.37
13.96
14.28
14.06
27,085,200
Feb 18, 2026
14.06
14.31
13.97
14.08
13.87
17,775,700
Feb 13, 2026
13.81
14.00
13.59
13.97
13.76
18,142,800
Feb 12, 2026
14.10
14.22
13.90
13.96
13.75
23,311,200
Feb 11, 2026
14.10
14.30
13.99
14.16
13.95
21,711,700
Feb 10, 2026
13.68
14.05
13.62
13.99
13.78
21,666,000
Feb 9, 2026
13.45
13.75
13.45
13.72
13.51
26,396,300
Feb 6, 2026
13.38
13.47
13.26
13.40
13.20
12,070,900
Feb 5, 2026
13.22
13.42
13.18
13.34
13.14
15,402,000
Feb 4, 2026
13.55
13.55
13.01
13.17
12.97
13,696,900
Feb 3, 2026
13.24
13.62
13.24
13.54
13.34
23,983,200
Feb 2, 2026
13.20
13.31
13.09
13.19
12.99
18,400,600
Jan 30, 2026
13.04
13.30
13.04
13.18
12.98
19,201,400
Jan 29, 2026
13.54
13.54
12.91
13.09
12.89
27,454,800
Jan 28, 2026
13.75
13.82
13.19
13.49
13.29
35,654,700
Jan 27, 2026
13.76
13.89
13.53
13.71
13.50
31,378,200
Jan 26, 2026
13.57
13.64
13.30
13.59
13.39
17,825,500
Jan 23, 2026
13.35
13.66
13.11
13.52
13.32
18,818,500
Jan 22, 2026
12.88
13.41
12.84
13.29
13.09
20,397,600
Jan 21, 2026
12.61
12.88
12.60
12.88
12.69
21,096,700
Jan 20, 2026
12.28
12.49
12.12
12.46
12.27
18,771,400
Jan 19, 2026
12.28
12.41
12.22
12.27
12.09
11,423,100
Jan 16, 2026
12.64
12.70
12.20
12.31
12.12
42,861,600
Jan 15, 2026
12.56
12.73
12.36
12.60
12.41
22,657,000
Jan 14, 2026
12.51
12.63
12.31
12.45
12.26
27,016,300
Jan 13, 2026
12.77
12.79
12.39
12.46
12.27
16,862,600
Jan 12, 2026
12.82
12.99
12.72
12.88
12.69
16,923,400
Jan 9, 2026
12.42
12.92
12.34
12.82
12.63
21,896,600
Jan 8, 2026
12.11
12.47
12.05
12.38
12.19
13,090,600
Jan 7, 2026
12.44
12.44
12.03
12.12
11.94
18,721,900
Jan 6, 2026
12.25
12.50
12.25
12.44
12.25
13,695,300
Jan 5, 2026
12.15
12.39
12.02
12.25
12.07
19,884,100
Jan 2, 2026
0.824896
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
12.41
12.51
12.10
12.14
11.96
18,163,600
Dec 30, 2025
12.99
13.13
12.90
13.08
12.07
18,404,700
Dec 29, 2025
12.99
13.04
12.81
12.87
11.88
43,870,900
Dec 26, 2025
12.85
13.01
12.75
13.00
12.00
9,095,200
Dec 23, 2025
12.75
13.07
12.74
12.93
11.93
13,482,700
Dec 22, 2025
12.87
12.94
12.60
12.71
11.73
13,945,500
Dec 19, 2025
13.00
13.14
12.79
12.87
11.88
26,998,900
Dec 18, 2025
12.87
13.12
12.66
13.00
12.00
14,329,600
Dec 17, 2025
13.19
13.19
12.70
12.96
11.96
17,836,500
Dec 16, 2025
13.61
13.64
13.14
13.22
12.20
26,561,500
Dec 15, 2025
13.60
13.75
13.52
13.71
12.65
12,436,900
Dec 12, 2025
13.29
13.55
13.19
13.50
12.46
8,074,900
Dec 11, 2025
13.29
13.45
13.19
13.36
12.33
5,324,000
Dec 10, 2025
13.29
13.48
13.19
13.29
12.26
8,136,900
Dec 9, 2025
13.15
13.35
12.88
13.29
12.26
6,849,300
Dec 8, 2025
13.40
13.45
13.12
13.26
12.24
5,967,700
Dec 5, 2025
13.93
14.02
13.18
13.28
12.25
7,381,500
Dec 4, 2025
13.78
14.05
13.78
13.93
12.85
5,550,300
Dec 3, 2025
13.74
13.86
13.57
13.78
12.72
5,110,100
Dec 2, 2025
13.60
13.91
13.57
13.74
12.68
11,796,000
Dec 1, 2025
13.60
13.71
13.40
13.60
12.55
12,393,300
Nov 28, 2025
13.71
13.77
13.52
13.62
12.57
13,899,200
Nov 27, 2025
13.70
13.77
13.63
13.67
12.61
4,658,500
Nov 26, 2025
13.38
13.73
13.37
13.70
12.64
13,186,800
Nov 25, 2025
13.16
13.37
13.05
13.37
12.34
5,906,100
Nov 24, 2025
13.03
13.26
12.99
13.15
12.13
7,241,900
Nov 21, 2025
13.21
13.25
12.85
13.02
12.02
7,652,400
Nov 19, 2025
13.70
13.70
13.21
13.21
12.19
14,875,400
Nov 18, 2025
13.66
13.77
13.48
13.62
12.57
8,722,400
Nov 17, 2025
13.82
13.86
13.41
13.66
12.61
17,295,200
Nov 14, 2025
13.86
13.86
13.55
13.77
12.71
8,744,600
Nov 13, 2025
13.53
13.84
13.52
13.77
12.71
11,551,100
Nov 12, 2025
13.57
13.65
13.43
13.57
12.52
7,797,600
Nov 11, 2025
13.80
14.04
13.48
13.58
12.53
11,195,600
Nov 10, 2025
13.46
13.71
13.46
13.70
12.64
4,223,400
Nov 7, 2025
13.37
13.51
13.28
13.46
12.42
2,844,200
Nov 6, 2025
13.58
13.60
13.26
13.37
12.34
5,795,900
Nov 5, 2025
13.37
13.70
13.34
13.61
12.56
4,456,900
Nov 4, 2025
13.31
13.47
13.28
13.37
12.34
3,859,200
Nov 3, 2025
13.23
13.35
13.13
13.33
12.30
3,538,300
Oct 31, 2025
13.00
13.14
12.93
13.11
12.10
5,768,700
Oct 30, 2025
12.94
13.00
12.83
12.95
11.95
2,504,300
