Companhia Paranaense de Energia - COPEL (CPLE6.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL

Add to watchlist

6.63+0.04 (+0.61%)

As of 11:42AM BRT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in BRL

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 20, 2021	6.54	6.67	6.52	6.63	6.63	2,313,900
Apr 19, 2021	6.54	6.59	6.42	6.59	6.59	12,243,400
Apr 16, 2021	6.41	6.55	6.35	6.54	6.54	16,356,000
Apr 15, 2021	6.32	6.42	6.28	6.42	6.42	10,181,900
Apr 14, 2021	6.26	6.42	6.24	6.30	6.30	15,020,300
Apr 13, 2021	6.19	6.30	6.13	6.23	6.23	13,621,500
Apr 12, 2021	6.25	6.28	6.04	6.18	6.18	13,775,200
Apr 09, 2021	6.26	6.32	6.20	6.25	6.25	13,184,700
Apr 08, 2021	6.33	6.37	6.24	6.28	6.28	15,780,300
Apr 07, 2021	6.34	6.49	6.29	6.32	6.32	11,278,800
Apr 06, 2021	6.33	6.38	6.20	6.32	6.32	12,098,000
Apr 05, 2021	6.38	6.44	6.30	6.31	6.31	11,927,400
Apr 01, 2021	6.62	6.62	6.33	6.36	6.36	26,901,600
Apr 01, 2021	0.578739 Dividend
Mar 31, 2021	7.10	7.26	7.09	7.13	6.55	20,606,600
Mar 30, 2021	7.07	7.10	6.97	7.07	6.50	20,065,800
Mar 29, 2021	7.00	7.16	6.99	7.06	6.49	13,236,400
Mar 26, 2021	6.89	7.01	6.87	6.98	6.41	10,064,700
Mar 25, 2021	6.87	6.95	6.76	6.87	6.31	18,254,100
Mar 24, 2021	7.09	7.10	6.78	6.82	6.27	16,030,100
Mar 23, 2021	7.07	7.16	7.05	7.08	6.51	9,877,600
Mar 22, 2021	7.04	7.15	6.99	7.10	6.52	12,878,500
Mar 19, 2021	7.01	7.21	6.99	6.99	6.42	21,201,600
Mar 18, 2021	7.20	7.33	6.91	6.95	6.39	20,342,300
Mar 17, 2021	6.85	7.07	6.79	6.98	6.41	16,360,700
Mar 16, 2021	6.79	7.03	6.65	6.88	6.32	16,804,000
Mar 15, 2021	6.30	6.80	6.26	6.76	6.21	17,722,900
Mar 12, 2021	6.28	6.55	6.12	6.30	5.79	12,936,400
Mar 12, 2021	10:1 Stock Split
Mar 11, 2021	6.20	6.26	6.10	6.14	5.64	9,852,000
Mar 10, 2021	5.95	6.17	5.92	6.16	5.66	11,966,000
Mar 09, 2021	5.95	6.08	5.92	5.92	5.44	14,192,000
Mar 08, 2021	5.99	6.18	5.95	5.95	5.47	12,810,000
Mar 05, 2021	6.30	6.33	6.09	6.11	5.61	10,343,000
Mar 04, 2021	6.00	6.33	6.00	6.28	5.77	16,696,000
Mar 03, 2021	6.04	6.13	5.84	6.00	5.51	20,805,000
Mar 02, 2021	5.85	6.14	5.77	6.05	5.56	19,087,000
Mar 01, 2021	5.88	6.05	5.84	5.90	5.42	13,835,000
Feb 26, 2021	5.98	6.05	5.86	5.86	5.38	16,534,000
Feb 25, 2021	6.14	6.20	5.97	6.01	5.52	16,242,000
Feb 24, 2021	6.17	6.26	6.13	6.15	5.65	12,671,000
Feb 23, 2021	6.12	6.28	6.07	6.11	5.62	14,256,000
Feb 22, 2021	5.98	6.18	5.91	6.01	5.53	21,618,000
Feb 19, 2021	6.31	6.39	6.22	6.33	5.81	12,629,000
Feb 18, 2021	6.51	6.53	6.29	6.31	5.80	17,995,000
Feb 17, 2021	-	-	-	-	-	-
Feb 12, 2021	6.72	6.74	6.59	6.59	6.05	7,441,000
Feb 11, 2021	6.65	6.82	6.65	6.72	6.17	6,228,000
Feb 10, 2021	6.71	6.71	6.62	6.63	6.09	12,044,000
Feb 09, 2021	6.76	6.79	6.64	6.69	6.15	10,775,000
Feb 08, 2021	6.81	6.87	6.71	6.78	6.23	8,117,000
Feb 05, 2021	6.74	6.83	6.60	6.79	6.24	11,941,000
Feb 04, 2021	6.68	6.76	6.56	6.73	6.19	10,452,000
Feb 03, 2021	6.64	6.68	6.55	6.60	6.07	8,534,000
Feb 02, 2021	6.58	6.69	6.55	6.62	6.08	15,991,000
Feb 01, 2021	6.60	6.61	6.39	6.54	6.01	18,002,000
Jan 29, 2021	6.58	6.65	6.52	6.53	6.00	14,582,000
Jan 28, 2021	6.45	6.65	6.43	6.62	6.08	14,232,000
Jan 27, 2021	6.35	6.63	6.34	6.49	5.96	13,899,000
Jan 26, 2021	6.52	6.61	6.37	6.37	5.85	10,130,000
Jan 22, 2021	6.56	6.59	6.40	6.53	6.00	12,604,000
Jan 21, 2021	6.65	6.72	6.49	6.63	6.09	19,030,000
Jan 20, 2021	6.51	6.54	6.38	6.51	5.98	8,428,000
Jan 19, 2021	6.54	6.57	6.40	6.50	5.97	10,470,000
Jan 18, 2021	6.68	6.72	6.51	6.53	6.00	8,036,000
Jan 15, 2021	6.67	6.72	6.58	6.60	6.07	14,330,000
Jan 14, 2021	6.56	6.77	6.49	6.70	6.16	22,393,000
Jan 13, 2021	6.70	6.79	6.53	6.54	6.01	17,572,000
Jan 12, 2021	6.85	6.91	6.68	6.71	6.16	23,680,000
Jan 11, 2021	7.20	7.32	6.84	6.93	6.37	25,486,000
Jan 08, 2021	7.09	7.35	7.04	7.33	6.74	10,345,000
Jan 07, 2021	7.24	7.32	7.03	7.07	6.50	12,122,000
Jan 06, 2021	7.17	7.38	7.04	7.26	6.67	14,865,000
Jan 05, 2021	7.36	7.37	7.17	7.25	6.67	11,133,000
Jan 04, 2021	7.51	7.57	7.31	7.36	6.77	8,255,000
Dec 30, 2020	7.28	7.49	7.28	7.49	6.89	55,342,000
Dec 29, 2020	7.36	7.36	7.21	7.28	6.69	11,656,000
Dec 29, 2020	0.310016 Dividend
Dec 28, 2020	7.53	7.68	7.51	7.63	6.72	14,191,000
Dec 23, 2020	7.28	7.50	7.26	7.45	6.57	19,119,000
Dec 22, 2020	7.16	7.28	7.14	7.23	6.38	5,799,000
Dec 21, 2020	7.09	7.19	7.01	7.16	6.31	5,550,000
Dec 18, 2020	7.17	7.28	7.14	7.17	6.32	9,968,000
Dec 17, 2020	7.23	7.32	7.13	7.18	6.32	10,537,000
Dec 16, 2020	7.18	7.27	7.17	7.23	6.37	10,318,000
Dec 15, 2020	7.16	7.24	7.07	7.16	6.31	10,880,000
Dec 14, 2020	7.27	7.34	7.15	7.16	6.31	8,789,000
Dec 11, 2020	7.00	7.28	6.95	7.25	6.39	11,639,000
Dec 10, 2020	7.08	7.12	6.88	6.97	6.14	11,552,000
Dec 09, 2020	6.97	7.02	6.84	6.94	6.12	9,770,000
Dec 08, 2020	7.02	7.08	6.86	6.94	6.12	13,100,000
Dec 07, 2020	7.01	7.19	7.01	7.08	6.24	9,585,000
Dec 04, 2020	7.03	7.12	6.95	7.03	6.19	11,494,000
Dec 03, 2020	7.07	7.10	6.93	7.00	6.17	13,502,000
Dec 02, 2020	7.01	7.17	6.92	7.05	6.21	14,025,000
Dec 01, 2020	6.85	7.04	6.71	6.99	6.17	19,006,000
Nov 30, 2020	6.83	7.06	6.82	6.83	6.02	26,275,000
Nov 27, 2020	6.86	6.91	6.79	6.79	5.98	7,520,000
Nov 26, 2020	6.88	6.90	6.79	6.83	6.02	4,420,000
Nov 25, 2020	6.73	6.95	6.73	6.86	6.05	9,872,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,136.25-27.01(-0.65%)

Dow 3033,842.75-234.88(-0.69%)

Nasdaq13,793.43-121.34(-0.87%)

Companhia Paranaense de Energia - COPEL (CPLE6.SA)

S&P 500
4,136.25
-27.01(-0.65%)

Dow 30
33,842.75
-234.88(-0.69%)

Nasdaq
13,793.43
-121.34(-0.87%)