São Paulo - Delayed Quote BRL

Companhia Paranaense de Energia - COPEL (CPLE6.SA)

Compare
9.20
+0.03
+(0.33%)
At close: January 24 at 6:07:51 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20259.149.289.119.209.2011,719,900
Jan 23, 20259.399.399.069.179.1717,449,400
Jan 22, 20259.309.469.269.359.3516,786,100
Jan 21, 20259.139.269.089.249.249,610,300
Jan 20, 20259.159.249.099.159.1510,178,400
Jan 17, 20259.029.318.969.159.1520,967,900
Jan 16, 20259.159.168.928.978.9713,055,700
Jan 15, 20258.909.158.909.139.1311,167,100
Jan 14, 20258.808.888.738.858.859,392,500
Jan 13, 20258.768.928.738.838.8318,709,600
Jan 10, 20258.928.938.728.768.7615,778,600
Jan 9, 20258.989.028.928.958.958,015,800
Jan 8, 20259.119.118.989.019.0113,220,400
Jan 7, 20259.149.199.079.159.1520,318,500
Jan 6, 20259.079.188.999.099.0917,787,000
Jan 3, 20259.099.138.938.998.9916,119,400
Jan 2, 20259.109.158.939.099.0915,042,600
Dec 30, 20249.169.209.099.159.1514,419,300
Dec 27, 20249.109.269.109.179.1719,801,200
Dec 26, 20249.059.158.969.099.0911,237,200
Dec 23, 20249.259.279.029.069.0614,302,600
Dec 20, 20249.239.339.129.339.3321,106,300
Dec 19, 20249.059.308.989.249.2430,732,300
Dec 18, 20249.239.308.979.049.0425,334,300
Dec 17, 20249.109.359.089.309.3037,947,000
Dec 16, 20249.209.249.079.099.0923,996,900
Dec 13, 20249.239.299.169.209.2025,901,300
Dec 12, 2024 0.21 Dividend
Dec 12, 20249.609.609.209.209.2025,865,300
Dec 11, 20249.679.909.529.809.5926,633,900
Dec 10, 20249.629.699.569.679.4611,589,700
Dec 9, 20249.629.649.489.579.3719,836,700
Dec 6, 20249.659.679.489.599.3916,135,700
Dec 5, 20249.809.849.649.679.4616,695,700
Dec 4, 20249.709.809.679.689.4717,119,700
Dec 3, 20249.699.809.659.789.5717,443,100
Dec 2, 20249.719.779.659.709.4922,291,900
Nov 29, 20249.709.789.559.719.5025,610,500
Nov 28, 20249.849.849.559.719.5022,420,000
Nov 27, 202410.2210.229.789.859.6436,030,000
Nov 26, 20249.9810.279.8910.189.9633,531,200
Nov 25, 20249.349.679.349.679.4625,951,300
Nov 22, 20249.389.439.259.389.1816,686,900
Nov 21, 20249.469.559.349.349.1419,989,500
Nov 19, 20249.629.629.479.579.3714,192,700
Nov 18, 20249.629.629.439.499.2915,161,400
Nov 14, 20249.369.649.359.599.3918,893,700
Nov 13, 20249.339.429.269.409.2019,693,600
Nov 12, 20249.479.499.359.369.1616,095,700
Nov 11, 20249.379.499.329.479.2713,569,800
Nov 8, 20249.429.459.329.389.1817,847,200
Nov 7, 20249.639.779.449.539.3319,060,700
Nov 6, 20249.499.609.429.579.3715,547,900
Nov 5, 20249.759.759.579.639.429,523,000
Nov 4, 20249.669.779.639.759.5410,568,900
Nov 1, 20249.819.819.509.569.3623,245,700
Oct 31, 20249.819.919.799.819.6015,537,800
Oct 30, 20249.849.939.789.859.6411,717,700
Oct 29, 20249.799.959.769.889.6711,944,400
Oct 28, 20249.829.869.759.779.5613,920,800
Oct 25, 20249.779.809.709.759.5428,012,300
Oct 24, 20249.829.849.669.809.5916,283,000
Oct 23, 20249.889.889.719.859.6417,669,500
Oct 22, 20249.919.939.809.899.6815,822,900
Oct 21, 20249.8910.009.869.999.7810,723,000
Oct 18, 20249.959.969.779.909.6931,920,700
Oct 17, 202410.0210.079.909.939.7212,516,300
Oct 16, 202410.1310.1310.0210.089.8626,379,000
Oct 15, 202410.1010.1910.0510.129.9013,521,400
Oct 14, 20249.9910.169.9910.129.9014,571,500
Oct 11, 202410.0810.089.9310.029.8113,762,400
Oct 10, 202410.1110.1610.0510.119.8913,410,800
Oct 9, 202410.1510.2010.0510.119.8917,418,200
Oct 8, 202410.1710.2010.1410.209.9812,633,400
Oct 7, 202410.0510.1410.0110.109.8815,349,600
Oct 4, 20249.8710.049.8710.019.8011,054,600
Oct 3, 202410.0410.079.879.959.7414,274,400
Oct 2, 202410.1410.2110.1010.159.9310,788,000
Oct 1, 2024 0.17 Dividend
Oct 1, 202410.1610.179.9710.069.8413,411,400
Sep 30, 202410.1910.2510.1210.199.8110,395,700
Sep 27, 202410.3210.3710.1610.199.8112,062,000
Sep 26, 202410.2110.3210.1410.309.9113,252,600
Sep 25, 202410.2910.3310.1310.149.7612,904,200
Sep 24, 202410.3810.4310.2310.289.899,256,400
Sep 23, 202410.4410.4610.3110.349.9510,262,200
Sep 20, 202410.6810.6910.4010.5210.1227,142,900
Sep 19, 202410.7810.8010.6310.6510.258,944,900
Sep 18, 202410.7110.8510.6810.7810.379,987,600
Sep 17, 202410.8210.8210.7010.8010.396,779,500
Sep 16, 202410.8710.9310.7810.8210.419,190,500
Sep 13, 202410.7410.9110.7310.8610.458,662,500
Sep 12, 202410.7310.7410.6010.6810.2811,116,700
Sep 11, 202410.8210.8710.7310.7410.3410,079,900
Sep 10, 202410.7610.8810.7310.8310.428,314,100
Sep 9, 202410.8110.8710.7610.8310.4210,464,100
Sep 6, 202410.9211.0310.8010.8310.4212,506,100
Sep 5, 202410.8910.9510.7010.9210.5117,003,200
Sep 4, 202410.6910.9610.6510.8910.4827,361,700
Sep 3, 202410.5810.6410.5310.6310.2315,427,400
Sep 2, 202410.3810.5810.3010.5510.1510,113,900
Aug 30, 202410.3610.5610.3310.4310.0430,295,500
Aug 29, 202410.5210.5310.2710.4510.0612,976,100
Aug 28, 202410.4310.5910.4210.5410.1412,186,800
Aug 27, 202410.5710.5810.4310.4810.099,523,000
Aug 26, 202410.7410.7710.5410.5810.188,966,700
Aug 23, 202410.6510.7910.6110.7310.3310,146,300
Aug 22, 202410.6610.7810.5510.6110.2112,372,000
Aug 21, 202410.5810.7010.5610.6510.2512,749,900
Aug 20, 202410.5510.6210.5110.5810.188,520,600
Aug 19, 202410.4510.6010.4010.5410.1410,972,700
Aug 16, 202410.4710.5110.3610.4210.038,155,100
Aug 15, 202410.5310.5910.3610.4210.0311,517,300
Aug 14, 202410.4010.6110.4010.5310.1315,728,400
Aug 13, 202410.3310.4810.2910.4010.019,151,400
Aug 12, 202410.3110.3210.2110.299.9012,621,800
Aug 9, 202410.1310.3010.0310.279.8816,792,800
Aug 8, 202410.1210.209.9610.089.7010,564,900
Aug 7, 202410.1410.2510.0310.139.7512,340,600
Aug 6, 202410.0110.1810.0110.139.7510,196,800
Aug 5, 20249.9810.039.8110.019.6314,031,800
Aug 2, 202410.2210.3810.1110.129.748,652,600
Aug 1, 202410.1010.2510.0610.229.8417,308,800
Jul 31, 202410.1010.1810.0010.099.718,206,500
Jul 30, 202410.0510.1610.0310.129.745,899,400
Jul 29, 202410.0810.149.9910.129.7411,710,600
Jul 26, 202410.0310.149.9410.129.7413,159,400
Jul 25, 202410.0110.129.9710.029.648,008,500
Jul 24, 202410.1910.2110.0310.099.7111,476,500
Jul 23, 202410.3010.3210.1510.199.8115,600,300
Jul 22, 202410.0810.3610.0810.319.9212,455,900
Jul 19, 202410.1410.2210.0110.079.699,729,800
Jul 18, 202410.2710.2910.1010.159.779,197,900
Jul 17, 202410.2610.3310.2310.299.9011,042,200
Jul 16, 202410.1710.3110.1610.299.9010,105,800
Jul 15, 202410.2410.2410.0810.179.7911,168,300
Jul 12, 202410.2310.3210.1810.239.8412,358,700
Jul 11, 202410.0610.2510.0510.219.8312,079,900
Jul 10, 202410.0610.129.949.989.6013,430,400
Jul 9, 20249.8410.029.8110.009.6210,757,000
Jul 8, 20249.769.979.709.849.4710,829,200
Jul 5, 20249.719.839.629.749.3715,178,800
Jul 4, 20249.539.729.529.719.346,823,800
Jul 3, 20249.409.569.399.499.136,532,500
Jul 2, 20249.349.479.279.379.028,283,900
Jul 1, 20249.269.449.229.359.0015,471,300
Jun 28, 20249.459.479.279.308.9514,454,100
Jun 27, 20249.269.509.209.469.1015,091,900
Jun 26, 20249.129.299.029.278.9215,353,000
Jun 25, 20249.259.309.179.208.8510,260,900
Jun 24, 20249.209.399.189.268.9114,112,400
Jun 21, 20249.019.218.999.218.8624,767,800
Jun 20, 20249.189.249.009.038.6911,491,100
Jun 19, 20249.129.158.979.158.8111,007,800
Jun 18, 20249.209.249.089.178.8215,347,800
Jun 17, 20249.359.359.199.228.8713,493,800
Jun 14, 20249.289.409.139.359.0014,615,500
Jun 13, 20249.229.399.219.308.9516,811,600
Jun 12, 20249.359.369.099.248.8925,027,100
Jun 11, 20249.229.379.219.308.9510,804,900
Jun 10, 20249.249.319.099.198.8414,207,400
Jun 7, 20249.389.419.229.258.9016,109,600
Jun 6, 20249.459.569.379.479.1115,608,700
Jun 5, 20249.419.509.359.429.0711,972,900
Jun 4, 20249.359.519.329.469.1015,901,400
Jun 3, 20249.079.389.049.359.0017,169,700
May 31, 20249.189.278.939.088.7444,247,400
May 29, 20249.289.309.139.238.8810,434,300
May 28, 20249.409.439.299.318.9610,873,600
May 27, 20249.309.419.289.308.955,124,700
May 24, 20249.409.419.299.308.959,424,200
May 23, 20249.459.529.359.409.0513,625,300
May 22, 20249.649.709.479.479.1120,522,200
May 21, 20249.479.729.469.679.3114,370,900
May 20, 20249.549.619.479.479.119,371,900
May 17, 20249.609.669.549.589.2211,001,500
May 16, 20249.699.759.629.629.267,410,200
May 15, 20249.439.749.419.669.3014,131,900
May 14, 20249.259.499.239.429.0714,360,300
May 13, 20249.159.259.139.258.9012,961,300
May 10, 20249.289.289.019.138.7912,389,300
May 9, 20249.469.479.059.248.8925,719,800
May 8, 20249.499.679.459.549.1813,560,300
May 7, 20249.559.669.509.569.2012,430,800
May 6, 20249.619.769.479.559.1928,038,200
May 3, 20249.459.669.439.609.2424,313,800
May 2, 20249.179.419.159.389.0326,503,100
Apr 30, 20249.159.158.989.098.7514,514,300
Apr 29, 20249.069.219.069.178.8212,841,200
Apr 26, 20249.069.199.009.108.7617,616,300
Apr 25, 20249.119.149.009.008.6620,157,700
Apr 24, 20249.199.229.089.118.7712,647,100
Apr 23, 2024 0.05 Dividend
Apr 23, 20249.369.419.199.228.8715,878,600
Apr 22, 20249.339.549.279.489.0824,944,500
Apr 19, 20249.269.449.259.318.9261,019,700
Apr 18, 20249.219.349.169.248.8515,214,300
Apr 17, 20249.209.299.159.218.8216,751,700
Apr 16, 20249.199.309.069.188.7920,761,500
Apr 15, 20249.229.349.169.228.8326,609,300
Apr 12, 20249.209.379.149.228.8317,565,500
Apr 11, 20249.589.599.189.228.8333,423,200
Apr 10, 20249.789.829.519.589.1813,993,900
Apr 9, 20249.799.839.719.829.4012,021,900
Apr 8, 20249.769.879.709.809.3910,807,400
Apr 5, 20249.879.879.619.739.3214,189,100
Apr 4, 20249.679.929.679.869.4417,796,000
Apr 3, 20249.569.729.489.689.2714,448,500
Apr 2, 20249.519.609.399.589.1815,055,400
Apr 1, 20249.649.689.509.559.1520,948,600
Mar 28, 20249.809.859.559.629.2116,375,300
Mar 27, 20249.759.859.689.809.3910,681,200
Mar 26, 20249.879.879.669.759.3413,620,500
Mar 25, 202410.0410.069.819.889.469,952,700
Mar 22, 202410.0610.189.9610.059.6314,782,000
Mar 21, 20249.9710.149.9010.079.6414,693,700
Mar 20, 20249.869.999.869.969.549,325,100
Mar 19, 20249.759.889.729.869.4412,828,800
Mar 18, 20249.879.909.709.759.3430,174,900
Mar 15, 20249.9310.049.749.879.4516,333,300
Mar 14, 20249.9610.019.889.939.5110,116,400
Mar 13, 202410.0410.209.879.969.5411,355,700
Mar 12, 202410.0710.109.9510.059.6313,666,600
Mar 11, 202410.1410.1910.0210.039.619,410,600
Mar 8, 202410.1110.2510.0610.249.819,101,200
Mar 7, 202410.1610.1710.0110.149.717,220,400
Mar 6, 202410.1510.2910.1010.169.7315,153,400
Mar 5, 202410.0810.2410.0710.129.6912,157,000
Mar 4, 202410.0510.1410.0110.089.6513,745,000
Mar 1, 202410.2310.2510.0310.079.6420,085,100
Feb 29, 202410.3010.3310.1910.229.7932,481,300
Feb 28, 202410.2710.3310.1810.319.8710,585,000
Feb 27, 202410.1810.3510.1810.319.8711,095,100
Feb 26, 202410.1710.3310.1310.179.7411,675,600
Feb 23, 202410.3010.3610.1610.189.7513,718,800
Feb 22, 202410.2210.3110.1810.259.8214,593,000
Feb 21, 202410.4110.4410.1510.189.7512,462,700
Feb 20, 202410.3210.5510.3110.419.9712,604,900
Feb 19, 202410.2110.3610.2110.339.898,078,500
Feb 16, 202410.2610.2810.1610.219.789,545,000
Feb 15, 202410.2510.3610.1810.199.769,681,700
Feb 14, 202410.1810.2410.1010.249.819,619,100
Feb 9, 202410.0810.2510.0310.209.7711,182,300
Feb 8, 202410.2910.3010.0610.079.6413,800,900
Feb 7, 202410.2610.3310.1510.289.859,916,300
Feb 6, 202410.1410.2810.1110.279.849,949,200
Feb 5, 202410.0610.149.9210.149.718,968,200
Feb 2, 202410.2610.3010.0010.069.6313,804,100
Feb 1, 202410.1310.2410.0410.249.8112,939,500
Jan 31, 20249.9610.249.9510.139.7021,586,700
Jan 30, 202410.0210.049.869.959.5313,842,900
Jan 29, 202410.0810.139.9810.039.615,595,300
Jan 26, 202410.0610.139.9610.079.649,662,000
Jan 25, 20249.9810.089.9410.059.639,204,900
Jan 24, 202410.0310.159.929.989.5614,058,400

Related Tickers

CMIG4.SA Companhia Energética de Minas Gerais - CEMIG
10.50
-0.76%
 
ENEV3.SA Eneva S.A.
10.81
+0.09%
 
EMAE4.SA Empresa Metropolitana de Águas e Energia S.A.
43.63
+14.82%
 
CMIG3.SA Companhia Energética de Minas Gerais - CEMIG
14.61
+0.21%
 
CIG Companhia Energética de Minas Gerais - CEMIG
1.7800
-0.56%
 
ENEL.MI Enel SpA
6.68
+0.19%