Companhia Paranaense de Energia - COPEL (BVMF:CPLE3)
Brazil
· Delayed Price · Currency is BRL 13.28
-0.65 (-4.67%)
At close: Dec 5, 2025
BVMF:CPLE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.93 | 14.02 | 13.27 | 13.35 | - | -4.16% | 5,405,400 |
| Dec 4, 2025 | 13.78 | 14.05 | 13.78 | 13.93 | 13.93 | 1.09% | 5,550,300 |
| Dec 3, 2025 | 13.74 | 13.86 | 13.57 | 13.78 | 13.78 | 0.29% | 5,110,100 |
| Dec 2, 2025 | 13.60 | 13.91 | 13.57 | 13.74 | 13.74 | 1.03% | 11,796,000 |
| Dec 1, 2025 | 13.60 | 13.71 | 13.40 | 13.60 | 13.60 | -0.15% | 12,393,300 |
| Nov 28, 2025 | 13.71 | 13.77 | 13.52 | 13.62 | 13.62 | -0.37% | 13,899,100 |
| Nov 27, 2025 | 13.70 | 13.77 | 13.63 | 13.67 | 13.67 | -0.22% | 4,658,500 |
| Nov 26, 2025 | 13.38 | 13.73 | 13.37 | 13.70 | 13.70 | 2.47% | 13,186,800 |
| Nov 25, 2025 | 13.16 | 13.37 | 13.05 | 13.37 | 13.37 | 1.67% | 5,906,100 |
| Nov 24, 2025 | 13.03 | 13.26 | 12.99 | 13.15 | 13.15 | 1.00% | 7,241,900 |
| Nov 21, 2025 | 13.21 | 13.25 | 12.85 | 13.02 | 13.02 | -1.44% | 7,651,500 |
| Nov 19, 2025 | 13.70 | 13.70 | 13.21 | 13.21 | 13.21 | -3.01% | 14,875,400 |
| Nov 18, 2025 | 13.66 | 13.77 | 13.48 | 13.62 | 13.62 | -0.29% | 8,722,400 |
| Nov 17, 2025 | 13.82 | 13.86 | 13.41 | 13.66 | 13.66 | -0.80% | 17,295,200 |
| Nov 14, 2025 | 13.86 | 13.86 | 13.55 | 13.77 | 13.77 | - | 8,742,400 |
| Nov 13, 2025 | 13.53 | 13.84 | 13.52 | 13.77 | 13.77 | 1.47% | 11,551,100 |
| Nov 12, 2025 | 13.57 | 13.65 | 13.43 | 13.57 | 13.57 | -0.07% | 7,797,600 |
| Nov 11, 2025 | 13.80 | 14.04 | 13.48 | 13.58 | 13.58 | -0.88% | 11,195,600 |
| Nov 10, 2025 | 13.46 | 13.71 | 13.46 | 13.70 | 13.70 | 1.78% | 4,223,400 |
| Nov 7, 2025 | 13.37 | 13.51 | 13.28 | 13.46 | 13.46 | 0.67% | 2,844,100 |
| Nov 6, 2025 | 13.58 | 13.60 | 13.26 | 13.37 | 13.37 | -1.76% | 5,795,900 |
| Nov 5, 2025 | 13.40 | 13.70 | 13.34 | 13.61 | 13.61 | 1.80% | 4,456,900 |
| Nov 4, 2025 | 13.31 | 13.47 | 13.28 | 13.37 | 13.37 | 0.30% | 3,859,200 |
| Nov 3, 2025 | 13.23 | 13.35 | 13.13 | 13.33 | 13.33 | 1.68% | 3,538,300 |
| Oct 31, 2025 | 13.00 | 13.14 | 12.93 | 13.11 | 13.11 | 1.24% | 5,530,800 |
| Oct 30, 2025 | 12.94 | 13.00 | 12.83 | 12.95 | 12.95 | -0.08% | 2,503,200 |
| Oct 29, 2025 | 12.83 | 13.00 | 12.76 | 12.96 | 12.96 | 1.25% | 5,349,200 |
| Oct 28, 2025 | 12.96 | 12.96 | 12.66 | 12.80 | 12.80 | -0.85% | 7,546,200 |
| Oct 27, 2025 | 12.86 | 13.03 | 12.83 | 12.91 | 12.91 | 0.55% | 4,817,400 |
| Oct 24, 2025 | 12.86 | 12.98 | 12.80 | 12.84 | 12.84 | 0.39% | 4,434,400 |
| Oct 23, 2025 | 12.82 | 12.82 | 12.60 | 12.79 | 12.79 | 0.79% | 2,950,900 |
| Oct 22, 2025 | 12.45 | 12.79 | 12.45 | 12.69 | 12.69 | 1.68% | 6,225,000 |
| Oct 21, 2025 | 12.34 | 12.49 | 12.33 | 12.48 | 12.48 | 0.65% | 2,542,300 |
| Oct 20, 2025 | 12.30 | 12.41 | 12.28 | 12.40 | 12.40 | 1.47% | 5,691,700 |
| Oct 17, 2025 | 11.92 | 12.28 | 11.86 | 12.22 | 12.22 | 2.00% | 2,722,400 |
| Oct 16, 2025 | 11.71 | 12.05 | 11.66 | 11.98 | 11.98 | 2.22% | 4,064,800 |
| Oct 15, 2025 | 11.69 | 11.80 | 11.58 | 11.72 | 11.72 | 0.26% | 7,255,800 |
| Oct 14, 2025 | 11.67 | 11.87 | 11.62 | 11.69 | 11.69 | - | 3,890,000 |
| Oct 13, 2025 | 11.58 | 11.76 | 11.58 | 11.69 | 11.69 | 1.12% | 2,181,900 |
| Oct 10, 2025 | 11.52 | 11.72 | 11.42 | 11.56 | 11.56 | -0.17% | 3,225,300 |
| Oct 9, 2025 | 11.52 | 11.65 | 11.50 | 11.58 | 11.58 | 0.70% | 2,317,000 |
| Oct 8, 2025 | 11.53 | 11.66 | 11.42 | 11.50 | 11.50 | -0.26% | 6,618,800 |
| Oct 7, 2025 | 11.69 | 11.69 | 11.42 | 11.53 | 11.53 | -1.62% | 10,886,700 |
| Oct 6, 2025 | 11.84 | 11.84 | 11.69 | 11.72 | 11.72 | -1.10% | 3,331,900 |
| Oct 3, 2025 | 11.83 | 11.86 | 11.68 | 11.85 | 11.85 | 0.08% | 2,916,700 |
| Oct 2, 2025 | 12.07 | 12.14 | 11.81 | 11.84 | 11.84 | -2.15% | 5,499,200 |
| Oct 1, 2025 | 12.18 | 12.26 | 12.02 | 12.10 | 12.10 | 0.17% | 6,575,300 |
| Sep 30, 2025 | 12.07 | 12.14 | 12.02 | 12.08 | 12.08 | 0.33% | 3,638,000 |
| Sep 29, 2025 | 11.88 | 12.05 | 11.80 | 12.04 | 12.04 | 1.78% | 4,555,700 |
| Sep 26, 2025 | 11.86 | 11.93 | 11.76 | 11.83 | 11.83 | -0.25% | 2,601,900 |
| Sep 25, 2025 | 12.05 | 12.08 | 11.81 | 11.86 | 11.86 | -1.74% | 3,548,900 |
| Sep 24, 2025 | 12.19 | 12.19 | 12.01 | 12.07 | 12.07 | -0.82% | 2,279,400 |
| Sep 23, 2025 | 12.03 | 12.17 | 11.98 | 12.17 | 12.17 | 1.33% | 1,776,800 |
| Sep 22, 2025 | 12.17 | 12.17 | 11.93 | 12.01 | 12.01 | -1.40% | 2,994,600 |
| Sep 19, 2025 | 11.98 | 12.18 | 11.92 | 12.18 | 12.18 | 1.75% | 5,158,100 |
| Sep 18, 2025 | 12.00 | 12.07 | 11.92 | 11.97 | 11.97 | -0.25% | 3,096,500 |
| Sep 17, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 2,188,300 |
| Sep 16, 2025 | 11.77 | 11.91 | 11.73 | 11.80 | 11.80 | 0.43% | 4,723,800 |
| Sep 15, 2025 | 11.63 | 11.79 | 11.60 | 11.75 | 11.75 | 1.29% | 1,772,200 |
| Sep 12, 2025 | 11.51 | 11.63 | 11.45 | 11.60 | 11.60 | 0.35% | 1,758,000 |
| Sep 11, 2025 | 11.52 | 11.72 | 11.46 | 11.56 | 11.56 | 0.35% | 5,255,400 |
| Sep 10, 2025 | 11.44 | 11.60 | 11.44 | 11.52 | 11.52 | 0.79% | 3,707,600 |
| Sep 9, 2025 | 11.26 | 11.47 | 11.22 | 11.43 | 11.43 | 1.33% | 5,150,700 |
| Sep 8, 2025 | 11.39 | 11.39 | 11.17 | 11.28 | 11.28 | -1.05% | 5,697,900 |
| Sep 5, 2025 | 11.31 | 11.43 | 11.28 | 11.40 | 11.40 | 1.06% | 2,611,200 |
| Sep 4, 2025 | 11.22 | 11.28 | 11.09 | 11.28 | 11.28 | 1.17% | 3,888,600 |
| Sep 3, 2025 | 11.23 | 11.31 | 11.15 | 11.15 | 11.15 | -0.71% | 1,696,400 |
| Sep 2, 2025 | 11.10 | 11.35 | 11.04 | 11.23 | 11.23 | 0.63% | 32,641,700 |
| Sep 1, 2025 | 11.24 | 11.28 | 11.06 | 11.16 | 11.16 | -0.36% | 2,094,400 |
| Aug 29, 2025 | 11.26 | 11.38 | 11.20 | 11.20 | 11.20 | -1.06% | 13,526,900 |
| Aug 28, 2025 | 11.32 | 11.49 | 11.27 | 11.32 | 11.32 | 0.27% | 5,111,000 |
| Aug 27, 2025 | 11.23 | 11.29 | 11.11 | 11.29 | 11.29 | 0.98% | 2,224,600 |
| Aug 26, 2025 | 11.29 | 11.37 | 11.15 | 11.18 | 11.18 | -0.97% | 3,698,800 |
| Aug 25, 2025 | 11.36 | 11.43 | 11.24 | 11.29 | 11.29 | -0.35% | 2,502,000 |
| Aug 22, 2025 | 11.13 | 11.34 | 10.98 | 11.33 | 11.33 | 2.35% | 2,508,100 |
| Aug 21, 2025 | 11.14 | 11.23 | 11.05 | 11.07 | 11.07 | -1.07% | 2,222,500 |
| Aug 20, 2025 | 11.06 | 11.19 | 10.96 | 11.19 | 11.19 | 1.63% | 3,060,800 |
| Aug 19, 2025 | 11.22 | 11.22 | 10.97 | 11.01 | 11.01 | -2.13% | 2,866,600 |
| Aug 18, 2025 | 11.28 | 11.35 | 11.23 | 11.25 | 11.25 | -0.35% | 3,306,700 |
| Aug 15, 2025 | 11.34 | 11.38 | 11.19 | 11.29 | 11.29 | -0.44% | 3,703,800 |
| Aug 14, 2025 | 11.30 | 11.72 | 11.16 | 11.34 | 11.34 | 0.18% | 9,238,700 |
| Aug 13, 2025 | 11.63 | 11.63 | 11.21 | 11.32 | 11.32 | -2.50% | 6,239,900 |
| Aug 12, 2025 | 11.43 | 11.67 | 11.38 | 11.61 | 11.61 | 2.20% | 2,860,600 |
| Aug 11, 2025 | 11.52 | 11.59 | 11.32 | 11.36 | 11.36 | -1.13% | 4,003,600 |
| Aug 8, 2025 | 11.52 | 11.60 | 11.39 | 11.49 | 11.49 | -0.26% | 6,553,400 |
| Aug 7, 2025 | 11.29 | 11.62 | 11.14 | 11.52 | 11.52 | 2.13% | 5,537,100 |
| Aug 6, 2025 | 11.07 | 11.34 | 10.98 | 11.28 | 11.28 | 2.55% | 3,963,300 |
| Aug 5, 2025 | 11.12 | 11.15 | 10.92 | 11.00 | 11.00 | -0.90% | 2,939,400 |
| Aug 4, 2025 | 11.24 | 11.24 | 10.98 | 11.10 | 11.10 | -0.72% | 6,546,800 |
| Aug 1, 2025 | 10.90 | 11.28 | 10.90 | 11.18 | 11.18 | 1.27% | 5,001,600 |
| Jul 31, 2025 | 11.06 | 11.25 | 10.88 | 11.04 | 11.04 | -0.63% | 4,233,800 |
| Jul 30, 2025 | 10.90 | 11.25 | 10.90 | 11.11 | 11.11 | 1.46% | 5,078,000 |
| Jul 29, 2025 | 10.81 | 10.98 | 10.76 | 10.95 | 10.95 | 1.58% | 5,778,700 |
| Jul 28, 2025 | 10.84 | 10.91 | 10.66 | 10.78 | 10.78 | -1.01% | 19,787,800 |
| Jul 25, 2025 | 10.92 | 10.93 | 10.78 | 10.89 | 10.89 | -0.46% | 1,931,500 |
| Jul 24, 2025 | 11.02 | 11.10 | 10.87 | 10.94 | 10.94 | -1.44% | 2,416,300 |
| Jul 23, 2025 | 10.86 | 11.13 | 10.85 | 11.10 | 11.10 | 1.74% | 1,707,300 |
| Jul 22, 2025 | 11.14 | 11.14 | 10.88 | 10.91 | 10.91 | -1.71% | 3,809,000 |
| Jul 21, 2025 | 11.11 | 11.14 | 11.01 | 11.10 | 11.10 | -0.09% | 3,710,500 |
| Jul 18, 2025 | 11.10 | 11.23 | 11.03 | 11.11 | 11.11 | -0.63% | 4,637,400 |