Companhia Paranaense de Energia - COPELELPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/24/2025 | $9.65 | $9.65 | $9.18 | $9.27 | 755,900 |
| 12/23/2025 | $9.47 | $9.92 | $9.47 | $9.89 | 772,671 |
| 12/22/2025 | $9.71 | $9.74 | $9.32 | $9.38 | 485,547 |
| 12/19/2025 | $9.94 | $10.05 | $9.65 | $9.70 | 960,744 |
| 12/18/2025 | $9.73 | $9.96 | $9.62 | $9.96 | 652,100 |
| 12/17/2025 | $9.87 | $9.95 | $9.71 | $9.82 | 496,721 |
| 12/16/2025 | $10.33 | $10.35 | $10.08 | $10.13 | 471,710 |
| 12/15/2025 | $10.55 | $10.67 | $10.48 | $10.58 | 343,020 |
| 12/12/2025 | $10.51 | $10.54 | $10.37 | $10.45 | 310,000 |
| 12/11/2025 | $10.24 | $10.46 | $10.24 | $10.37 | 286,400 |
| 12/10/2025 | $10.29 | $10.32 | $10.10 | $10.17 | 313,300 |
| 12/9/2025 | $10.00 | $10.31 | $9.96 | $10.22 | 495,800 |
| 12/8/2025 | $10.40 | $10.40 | $10.09 | $10.17 | 475,500 |
| 12/5/2025 | $10.92 | $10.96 | $10.14 | $10.19 | 588,800 |
| 12/4/2025 | $11.05 | $11.13 | $10.92 | $10.94 | 294,908 |
| 12/3/2025 | $10.81 | $10.94 | $10.73 | $10.94 | 415,900 |
| 12/2/2025 | $10.75 | $10.93 | $10.75 | $10.78 | 401,400 |
| 12/1/2025 | $10.67 | $10.72 | $10.50 | $10.59 | 304,236 |
| 11/28/2025 | $10.81 | $10.83 | $10.62 | $10.67 | 104,003 |
| 11/26/2025 | $10.53 | $10.83 | $10.52 | $10.77 | 510,100 |
| 11/25/2025 | $10.44 | $10.46 | $10.14 | $10.39 | 299,200 |
| 11/24/2025 | $10.26 | $10.37 | $10.23 | $10.32 | 283,567 |
| 11/21/2025 | $10.26 | $10.26 | $10.04 | $10.17 | 186,541 |
| 11/20/2025 | $10.67 | $10.67 | $10.20 | $10.22 | 213,762 |
| 11/19/2025 | $10.69 | $10.69 | $10.39 | $10.42 | 265,708 |
| 11/18/2025 | $10.70 | $10.85 | $10.64 | $10.73 | 248,600 |
| 11/17/2025 | $10.90 | $10.90 | $10.63 | $10.68 | 244,307 |
| 11/14/2025 | $10.89 | $10.98 | $10.82 | $10.93 | 241,600 |
| 11/13/2025 | $10.94 | $11.04 | $10.79 | $10.89 | 259,133 |
| 11/12/2025 | $10.85 | $10.86 | $10.70 | $10.81 | 441,000 |
| 11/11/2025 | $11.14 | $11.23 | $10.82 | $10.83 | 331,626 |
| 11/10/2025 | $10.79 | $10.84 | $10.58 | $10.78 | 158,014 |
| 11/7/2025 | $10.61 | $10.70 | $10.52 | $10.70 | 143,073 |
| 11/6/2025 | $10.72 | $10.76 | $10.58 | $10.73 | 197,400 |
| 11/5/2025 | $10.63 | $10.83 | $10.63 | $10.80 | 193,900 |
| 11/4/2025 | $10.53 | $10.59 | $10.40 | $10.47 | 145,000 |
| 11/3/2025 | $10.48 | $10.56 | $10.44 | $10.54 | 242,429 |
| 10/31/2025 | $10.29 | $10.39 | $10.23 | $10.34 | 166,026 |
| 10/30/2025 | $10.21 | $10.28 | $10.17 | $10.26 | 152,700 |
| 10/29/2025 | $10.28 | $10.35 | $10.19 | $10.25 | 151,500 |
| 10/28/2025 | $10.16 | $10.18 | $10.06 | $10.10 | 196,000 |
| 10/27/2025 | $10.22 | $10.25 | $10.15 | $10.17 | 111,000 |
| 10/24/2025 | $10.19 | $10.31 | $10.07 | $10.07 | 142,920 |
| 10/23/2025 | $10.05 | $10.13 | $9.99 | $10.05 | 207,600 |
| 10/22/2025 | $9.89 | $10.04 | $9.88 | $9.97 | 175,000 |
| 10/21/2025 | $9.79 | $9.86 | $9.76 | $9.83 | 160,902 |
| 10/20/2025 | $9.80 | $9.90 | $9.76 | $9.89 | 130,807 |