Companhia Paranaense de Energia - COPEL (BVMF:CPLE5)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock13.95
-0.72 (-4.91%)
At close: Dec 5, 2025
BVMF:CPLE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.67 | 14.78 | 13.87 | 13.95 | 13.95 | -4.91% | 9,818,400 |
| Dec 4, 2025 | 14.59 | 14.77 | 14.54 | 14.67 | 14.67 | 1.24% | 6,888,000 |
| Dec 3, 2025 | 14.51 | 14.58 | 14.28 | 14.49 | 14.49 | 0.07% | 7,689,000 |
| Dec 2, 2025 | 14.35 | 14.65 | 14.34 | 14.48 | 14.48 | 1.19% | 9,089,600 |
| Dec 1, 2025 | 14.25 | 14.41 | 14.08 | 14.31 | 14.31 | -0.28% | 6,774,700 |
| Nov 28, 2025 | 14.34 | 14.49 | 14.22 | 14.35 | 14.35 | -0.14% | 8,716,200 |
| Nov 27, 2025 | 14.39 | 14.52 | 14.34 | 14.37 | 14.37 | -0.55% | 2,974,000 |
| Nov 26, 2025 | 14.06 | 14.48 | 13.96 | 14.45 | 14.45 | 2.56% | 6,723,200 |
| Nov 25, 2025 | 13.88 | 14.12 | 13.74 | 14.09 | 14.09 | 1.73% | 5,642,900 |
| Nov 24, 2025 | 13.73 | 14.00 | 13.68 | 13.85 | 13.85 | 0.65% | 21,918,300 |
| Nov 21, 2025 | 13.70 | 13.95 | 13.56 | 13.76 | 13.76 | -0.94% | 5,683,100 |
| Nov 19, 2025 | 14.36 | 14.39 | 13.89 | 13.89 | 13.89 | -2.87% | 6,736,100 |
| Nov 18, 2025 | 14.37 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 5,794,100 |
| Nov 17, 2025 | 14.44 | 14.63 | 14.16 | 14.40 | 14.40 | -1.37% | 13,228,100 |
| Nov 14, 2025 | 14.52 | 14.60 | 14.30 | 14.60 | 14.60 | 0.55% | 6,487,200 |
| Nov 13, 2025 | 14.17 | 14.63 | 14.17 | 14.52 | 14.52 | 1.47% | 8,277,400 |
| Nov 12, 2025 | 14.21 | 14.42 | 14.14 | 14.31 | 14.31 | 0.28% | 9,228,900 |
| Nov 11, 2025 | 14.70 | 14.89 | 14.21 | 14.27 | 14.27 | -1.38% | 11,699,800 |
| Nov 10, 2025 | 14.34 | 14.75 | 14.27 | 14.47 | 14.47 | 1.76% | 4,040,100 |
| Nov 7, 2025 | 14.70 | 14.70 | 13.94 | 14.22 | 14.22 | -5.20% | 2,400 |
| Nov 6, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 200 |
| Nov 5, 2025 | 13.99 | 14.00 | 13.98 | 14.00 | 14.00 | 8.95% | 1,700 |
| Nov 4, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.98% | 200 |
| Oct 31, 2025 | 12.78 | 12.84 | 12.24 | 12.24 | 12.24 | -4.67% | 800 |
| Oct 30, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.78% | 200 |
| Oct 29, 2025 | 12.33 | 12.74 | 12.25 | 12.74 | 12.74 | 5.29% | 600 |
| Oct 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 200 |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.14% | 100 |
| Oct 17, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | 100 |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | 100 |
| Oct 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Oct 14, 2025 | 13.88 | 13.88 | 13.00 | 13.00 | 13.00 | 1.56% | 200 |
| Oct 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 500 |
| Oct 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.19% | 100 |
| Oct 7, 2025 | 13.48 | 13.50 | 13.48 | 13.50 | 13.50 | 3.05% | 500 |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 100 |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 100 |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | 100 |
| Sep 25, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.16% | 100 |
| Sep 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5.74% | 100 |
| Sep 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.43% | 100 |
| Sep 19, 2025 | 12.80 | 12.99 | 12.80 | 12.90 | 12.90 | 0.78% | 500 |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.19% | 1,100 |
| Sep 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 100 |
| Sep 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 100 |
| Sep 12, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | 15.68% | 1,800 |
| Sep 10, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -2.02% | 100 |
| Sep 8, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.65% | 100 |
| Sep 5, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -6.12% | 700 |
| Sep 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 100 |
| Aug 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.63% | 500 |
| Aug 21, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | 100 |
| Aug 20, 2025 | 12.63 | 12.63 | 12.57 | 12.57 | 12.57 | -0.55% | 400 |
| Aug 19, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 5.33% | 100 |
| Aug 18, 2025 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | - | 1,500 |
| Aug 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 200 |
| Aug 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 200 |
| Aug 6, 2025 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | 5.36% | 300 |
| Jul 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.23% | 100 |
| Jul 29, 2025 | 11.35 | 11.35 | 11.34 | 11.34 | 11.34 | - | 400 |
| Jul 28, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.39% | 100 |
| Jul 24, 2025 | 12.68 | 12.68 | 11.50 | 11.50 | 11.50 | -4.25% | 700 |
| Jul 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 100 |
| Jul 22, 2025 | 12.50 | 12.50 | 12.01 | 12.01 | 12.01 | -5.43% | 500 |
| Jul 21, 2025 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | -1.17% | 400 |
| Jul 17, 2025 | 12.92 | 12.93 | 12.55 | 12.85 | 12.85 | 4.47% | 400 |
| Jul 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -6.46% | 500 |
| Jul 8, 2025 | 13.99 | 13.99 | 13.15 | 13.15 | 13.15 | -6.00% | 400 |
| Jul 7, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3.17% | 100 |
| Jul 4, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -2.02% | 100 |
| Jul 2, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.14% | 100 |
| Jul 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Jun 26, 2025 | 14.01 | 14.10 | 14.00 | 14.00 | 14.00 | -8.91% | 1,400 |
| Jun 25, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.07% | 100 |
| Jun 24, 2025 | 14.38 | 15.39 | 14.38 | 15.38 | 15.38 | 11.05% | 800 |
| Jun 20, 2025 | 13.84 | 13.85 | 13.84 | 13.85 | 13.85 | 5.40% | 200 |
| Jun 18, 2025 | 13.98 | 13.98 | 13.14 | 13.14 | 13.14 | -6.08% | 200 |
| Jun 16, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 8.87% | 200 |
| Jun 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.23% | 200 |
| Jun 11, 2025 | 12.88 | 12.98 | 12.88 | 12.88 | 12.88 | 0.23% | 900 |
| Jun 10, 2025 | 12.68 | 12.85 | 12.68 | 12.85 | 12.85 | 1.34% | 900 |
| Jun 9, 2025 | 12.60 | 12.68 | 12.60 | 12.68 | 12.68 | 3.09% | 300 |