Skip to main content
Companhia Paranaense de Energia - COPEL (BVMF:CPLE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.13
-0.17 (-1.04%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:CPLE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1316.1315.8716.1316.13-1.04%34,031,600
Apr 27, 202616.7516.7516.2716.3016.30-1.75%17,752,400
Apr 24, 202616.8216.8316.5516.5916.59-1.31%21,404,000
Apr 23, 202616.7916.8916.7016.8116.810.60%24,380,100
Apr 22, 202616.9016.9116.6016.7116.71-1.12%34,600,300
Apr 20, 202616.6416.9816.5716.9016.901.44%35,394,600
Apr 17, 202617.0017.1316.5116.6616.66-0.83%48,784,500
Apr 16, 202616.9116.9116.6716.8016.80-0.18%32,586,900
Apr 15, 202616.9016.9416.5916.8316.83-0.59%17,376,400
Apr 14, 202616.7016.9916.6716.9316.931.20%16,019,100
Apr 13, 202616.6016.7716.5016.7316.730.42%27,613,600
Apr 10, 202616.5816.8116.4816.6616.660.73%18,668,900
Apr 9, 202616.2616.5616.2216.5416.541.91%18,115,500
Apr 8, 202616.4116.4116.0416.2316.232.72%22,312,200
Apr 7, 202615.8115.8215.5715.8015.80-0.13%14,735,100
Apr 6, 202615.9616.1415.8115.8215.82-0.63%11,240,300
Apr 2, 202615.4316.0315.4315.9215.920.57%13,386,300
Apr 1, 202615.5615.9015.4615.8315.832.59%25,239,700
Mar 31, 202615.1215.4815.0715.4315.432.73%23,315,200
Mar 30, 202615.1815.1914.8915.0215.020.27%12,887,300
Mar 27, 202615.1215.2914.8714.9814.98-1.32%13,798,700
Mar 26, 202615.2715.2715.0315.1815.18-1.17%12,353,600
Mar 25, 202615.4515.5715.2715.3615.360.59%27,805,800
Mar 24, 202615.4015.4415.0315.2715.27-0.59%12,192,700
Mar 23, 202615.1015.5215.0315.3615.363.57%17,209,000
Mar 20, 202615.4515.5714.7314.8314.83-4.14%37,251,100
Mar 19, 202614.9015.5714.9015.4715.471.78%29,572,500
Mar 18, 202614.2815.3014.2715.2015.205.56%37,966,000
Mar 17, 202614.3514.6814.3114.4014.40-50,355,600
Mar 16, 202614.4414.5114.3214.4014.402.20%14,357,400
Mar 13, 202614.3014.4814.0214.0914.09-0.56%15,306,000
Mar 12, 202614.5014.5614.0814.1714.17-3.54%14,277,600
Mar 11, 202614.7214.9314.6114.6914.69-1.14%25,290,200
Mar 10, 202614.5915.1614.5714.8614.862.27%26,792,000
Mar 9, 202614.4514.5514.1214.5314.530.55%26,054,700
Mar 6, 202614.4914.5414.2414.4514.45-0.96%10,467,000
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