Skip to main content
Companhia Paranaense de Energia - COPEL (BVMF:CPLE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.43
-0.16 (-1.10%)
Mar 6, 2026, 3:05 PM GMT-3

BVMF:CPLE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.4914.5414.2414.45--0.96%3,079,100
Mar 5, 202614.9414.9414.4614.5914.59-2.41%16,698,500
Mar 4, 202614.5214.9914.5014.9514.953.96%23,212,900
Mar 3, 202614.2014.4713.9814.3814.38-2.38%22,550,500
Mar 2, 202614.5814.7914.2814.7314.730.48%25,231,800
Feb 27, 202615.0215.0414.6214.6614.66-1.94%123,323,200
Feb 26, 202614.8815.0214.8114.9514.950.54%14,844,400
Feb 25, 202615.0015.0014.7514.8714.87-13,864,600
Feb 24, 202614.4015.0814.3714.8714.873.26%34,355,700
Feb 23, 202614.4814.5214.2514.4014.40-0.69%15,014,100
Feb 20, 202614.1914.5214.0414.5014.501.54%19,172,100
Feb 19, 202614.1114.3713.9614.2814.281.42%27,085,200
Feb 18, 202614.0614.3113.9714.0814.080.79%17,775,700
Feb 13, 202613.8114.0013.5913.9713.970.07%18,142,400
Feb 12, 202614.1014.2213.9013.9613.96-1.41%23,311,200
Feb 11, 202614.1014.3013.9914.1614.161.22%21,711,300
Feb 10, 202613.6814.0513.6213.9913.991.97%21,666,000
Feb 9, 202613.4513.7513.4513.7213.722.39%26,396,300
Feb 6, 202613.3813.4713.2613.4013.400.45%12,070,600
Feb 5, 202613.2213.4213.1813.3413.341.29%15,402,000
Feb 4, 202613.5513.5513.0113.1713.17-2.73%13,696,900
Feb 3, 202613.2413.6213.2413.5413.542.65%23,983,200
Feb 2, 202613.2013.3113.0913.1913.190.08%18,400,600
Jan 30, 202613.0413.3013.0413.1813.180.69%19,198,600
Jan 29, 202613.5413.5412.9113.0913.09-2.97%27,454,800
Jan 28, 202613.7513.8213.1913.4913.49-1.60%35,654,700
Jan 27, 202613.7613.8913.5313.7113.710.88%31,376,600
Jan 26, 202613.5713.6413.3013.5913.590.52%17,825,500
Jan 23, 202613.3513.6613.1113.5213.521.73%18,818,200
Jan 22, 202612.8813.4212.8413.2913.293.18%20,397,600
Jan 21, 202612.6112.8812.6012.8812.883.37%21,096,700
Jan 20, 202612.2812.4912.1212.4612.461.55%18,771,400
Jan 19, 202612.2812.4112.2212.2712.27-0.32%11,423,100
Jan 16, 202612.6412.7012.2012.3112.31-2.30%42,850,400
Jan 15, 202612.5612.7312.3612.6012.601.20%22,657,000
Jan 14, 202612.5112.6312.3112.4512.45-0.08%27,016,300
Jan 13, 202612.7712.7912.3912.4612.46-3.26%16,862,600
Jan 12, 202612.8212.9912.7212.8812.880.47%16,923,400
Jan 9, 202612.4212.9212.3412.8212.823.55%21,896,600
Jan 8, 202612.1112.4712.0512.3812.382.15%13,090,600
Jan 7, 202612.4412.4412.0312.1212.12-2.57%18,721,900
Jan 6, 202612.2512.5012.2512.4412.441.55%13,695,300
Jan 5, 202612.1512.3912.0212.2512.250.91%19,884,100
Jan 2, 202612.4112.5112.1012.1412.14-7.19%18,160,900
Dec 30, 202512.9913.1312.9013.0812.261.63%18,404,700
Dec 29, 202512.9913.0412.8112.8712.06-1.00%43,870,900
Dec 26, 202512.8513.0112.7513.0012.180.54%9,094,800
Dec 23, 202512.7513.0712.7412.9312.111.73%13,482,700
Dec 22, 202512.8712.9412.6012.7111.91-1.24%13,945,500
Dec 19, 202513.0013.1412.7912.8712.06-1.00%26,998,700
Dec 18, 202512.8713.1212.6613.0012.180.31%14,329,600
Dec 17, 202513.1913.1912.7012.9612.14-1.97%17,836,500
Dec 16, 202513.6113.6413.1413.2212.39-3.57%26,561,500
Dec 15, 202513.6013.7513.5213.7112.851.56%12,436,900
Dec 12, 202513.4213.5513.3813.5012.651.05%8,074,800
Dec 11, 202513.2913.4513.1913.3612.520.53%5,324,000
Dec 10, 202513.2913.4813.1913.2912.45-8,136,900
Dec 9, 202513.1513.3512.8813.2912.450.23%6,849,300
Dec 8, 202513.4013.4513.1213.2612.42-0.15%5,967,700
Dec 5, 202513.9314.0213.1813.2812.44-4.67%7,378,100
Dec 4, 202513.7814.0513.7813.9313.051.09%5,550,300
Dec 3, 202513.7413.8613.5713.7812.910.29%5,110,100
Dec 2, 202513.6013.9113.5713.7412.871.03%11,796,000
Dec 1, 202513.6013.7113.4013.6012.74-0.15%12,393,300
Nov 28, 202513.7113.7713.5213.6212.76-0.37%13,899,100
Nov 27, 202513.7013.7713.6313.6712.81-0.22%4,658,500
Nov 26, 202513.3813.7313.3713.7012.842.47%13,186,800
Nov 25, 202513.1613.3713.0513.3712.531.67%5,906,100
Nov 24, 202513.0313.2612.9913.1512.321.00%7,241,900
Nov 21, 202513.2113.2512.8513.0212.20-1.44%7,651,500
Nov 19, 202513.7013.7013.2113.2112.38-3.01%14,875,400
Nov 18, 202513.6613.7713.4813.6212.76-0.29%8,722,400
Nov 17, 202513.8213.8613.4113.6612.80-0.80%17,295,200
Nov 14, 202513.8613.8613.5513.7712.90-8,742,400
Nov 13, 202513.5313.8413.5213.7712.901.47%11,551,100
Nov 12, 202513.5713.6513.4313.5712.71-0.07%7,797,600
Nov 11, 202513.8014.0413.4813.5812.72-0.88%11,195,600
Nov 10, 202513.4613.7113.4613.7012.841.78%4,223,400
Nov 7, 202513.3713.5113.2813.4612.610.67%2,844,100
Nov 6, 202513.5813.6013.2613.3712.53-1.76%5,795,900
Nov 5, 202513.4013.7013.3413.6112.751.80%4,456,900
Nov 4, 202513.3113.4713.2813.3712.530.30%3,859,200
Nov 3, 202513.2313.3513.1313.3312.491.68%3,538,300
Oct 31, 202513.0013.1412.9313.1112.281.24%5,530,800
Oct 30, 202512.9413.0012.8312.9512.13-0.08%2,503,200
Oct 29, 202512.8313.0012.7612.9612.141.25%5,349,200
Oct 28, 202512.9612.9612.6612.8011.99-0.85%7,546,200
Oct 27, 202512.8613.0312.8312.9112.100.55%4,817,400
Oct 24, 202512.8612.9812.8012.8412.030.39%4,434,400
Oct 23, 202512.8212.8212.6012.7911.980.79%2,950,900
Oct 22, 202512.4512.7912.4512.6911.891.68%6,225,000
Oct 21, 202512.3412.4912.3312.4811.690.65%2,542,300
Oct 20, 202512.3012.4112.2812.4011.621.47%5,691,700
Oct 17, 202511.9212.2811.8612.2211.452.00%2,722,400
Oct 16, 202511.7112.0511.6611.9811.222.22%4,064,800
Oct 15, 202511.6911.8011.5811.7210.980.26%7,255,800
Oct 14, 202511.6711.8711.6211.6910.95-3,890,000
Oct 13, 202511.5811.7611.5811.6910.951.12%2,181,900
Oct 10, 202511.5211.7211.4211.5610.83-0.17%3,225,300
Oct 9, 202511.5211.6511.5011.5810.850.70%2,317,000