Companhia Paranaense de Energia CPLE3
BMFBOVESPA · Brazil · Utilities
BRL 16.09+0.09 (+0.56%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 16.09 | +0.56% | BRL 15.93 | BRL 16.12 | BRL 15.83 | 15.19M |
| 2026-09-30 | BRL 16.00 | +1.59% | BRL 16.05 | BRL 16.07 | BRL 15.82 | 19.33M |
| 2026-09-29 | BRL 15.75 | +0.45% | BRL 15.62 | BRL 15.82 | BRL 15.55 | 13.43M |
| 2026-09-28 | BRL 15.68 | -0.63% | BRL 15.58 | BRL 15.77 | BRL 15.55 | 8.54M |
| 2026-09-25 | BRL 15.78 | +0.83% | BRL 15.57 | BRL 15.83 | BRL 15.53 | 15.75M |
| 2026-09-24 | BRL 15.65 | -0.89% | BRL 15.87 | BRL 15.87 | BRL 15.59 | 12.83M |
| 2026-09-23 | BRL 15.79 | -2.17% | BRL 15.99 | BRL 16.13 | BRL 15.73 | 18.28M |
| 2026-09-22 | BRL 16.14 | +0.25% | BRL 16.01 | BRL 16.18 | BRL 15.99 | 15.00M |
| 2026-09-21 | BRL 16.10 | +0.69% | BRL 16.10 | BRL 16.22 | BRL 16.02 | 10.87M |
| 2026-09-18 | BRL 15.99 | -0.74% | BRL 16.00 | BRL 16.05 | BRL 15.92 | 24.48M |
| 2026-09-17 | BRL 16.11 | +0.19% | BRL 16.16 | BRL 16.18 | BRL 15.81 | 12.72M |
| 2026-09-16 | BRL 16.08 | +0.88% | BRL 15.87 | BRL 16.20 | BRL 15.85 | 18.37M |
| 2026-09-15 | BRL 15.94 | +0.13% | BRL 16.00 | BRL 16.08 | BRL 15.88 | 10.21M |
| 2026-09-14 | BRL 15.92 | -0.25% | BRL 15.61 | BRL 16.00 | BRL 15.52 | 19.84M |
| 2026-09-11 | BRL 15.96 | -1.12% | BRL 16.26 | BRL 16.26 | BRL 15.86 | 10.72M |
| 2026-09-10 | BRL 16.14 | +1.00% | BRL 15.85 | BRL 16.26 | BRL 15.83 | 19.27M |
| 2026-09-09 | BRL 15.98 | -0.13% | BRL 15.83 | BRL 15.98 | BRL 15.71 | 13.11M |
| 2026-09-08 | BRL 16.00 | +0.95% | BRL 16.01 | BRL 16.11 | BRL 15.85 | 25.26M |
| 2026-09-04 | BRL 15.85 | +0.44% | BRL 15.70 | BRL 15.85 | BRL 15.59 | 31.32M |
| 2026-09-03 | BRL 15.78 | +1.15% | BRL 15.72 | BRL 15.91 | BRL 15.72 | 18.50M |
| 2026-09-02 | BRL 15.60 | +2.63% | BRL 15.30 | BRL 15.73 | BRL 15.29 | 31.85M |
| 2026-09-01 | BRL 15.20 | +1.67% | BRL 15.03 | BRL 15.37 | BRL 14.88 | 30.26M |
| 2026-08-31 | BRL 14.95 | +1.84% | BRL 14.80 | BRL 14.95 | BRL 14.72 | 22.70M |
| 2026-08-28 | BRL 14.68 | +0.75% | BRL 14.67 | BRL 14.74 | BRL 14.45 | 15.54M |
| 2026-08-27 | BRL 14.57 | -0.55% | BRL 14.50 | BRL 14.64 | BRL 14.50 | 11.73M |
| 2026-08-26 | BRL 14.65 | 0.00% | BRL 14.65 | BRL 14.80 | BRL 14.52 | 13.29M |
| 2026-08-25 | BRL 14.65 | +2.09% | BRL 14.40 | BRL 14.73 | BRL 14.33 | 16.84M |
| 2026-08-24 | BRL 14.35 | +1.41% | BRL 13.97 | BRL 14.45 | BRL 13.97 | 14.42M |
| 2026-08-21 | BRL 14.15 | +0.86% | BRL 14.11 | BRL 14.36 | BRL 14.05 | 13.74M |
| 2026-08-20 | BRL 14.03 | +1.52% | BRL 13.69 | BRL 14.08 | BRL 13.65 | 23.40M |
| 2026-08-19 | BRL 13.82 | +0.73% | BRL 13.92 | BRL 14.00 | BRL 13.72 | 15.34M |
| 2026-08-18 | BRL 13.72 | -0.51% | BRL 13.80 | BRL 13.98 | BRL 13.70 | 24.19M |
| 2026-08-17 | BRL 13.79 | +0.73% | BRL 13.69 | BRL 13.80 | BRL 13.60 | 24.25M |
| 2026-08-14 | BRL 13.69 | -0.80% | BRL 13.64 | BRL 13.75 | BRL 13.41 | 25.29M |
| 2026-08-13 | BRL 13.80 | 0.00% | BRL 13.81 | BRL 13.98 | BRL 13.63 | 23.83M |
| 2026-08-12 | BRL 13.80 | -1.00% | BRL 14.00 | BRL 14.00 | BRL 13.73 | 34.12M |
| 2026-08-11 | BRL 13.94 | -4.98% | BRL 14.29 | BRL 14.37 | BRL 13.94 | 16.52M |
| 2026-08-07 | BRL 14.67 | -1.54% | BRL 14.86 | BRL 14.92 | BRL 14.59 | 6.40M |
| 2026-08-06 | BRL 14.90 | +0.27% | BRL 14.87 | BRL 14.98 | BRL 14.73 | 11.55M |
| 2026-08-05 | BRL 14.86 | -0.47% | BRL 14.99 | BRL 15.09 | BRL 14.86 | 8.18M |
| 2026-08-04 | BRL 14.93 | +0.40% | BRL 15.02 | BRL 15.12 | BRL 14.84 | 12.23M |
| 2026-08-03 | BRL 14.87 | +0.27% | BRL 14.93 | BRL 15.00 | BRL 14.64 | 16.13M |
| 2026-07-31 | BRL 14.83 | -0.40% | BRL 14.97 | BRL 14.97 | BRL 14.78 | 7.71M |
| 2026-07-30 | BRL 14.89 | +2.48% | BRL 14.70 | BRL 14.89 | BRL 14.64 | 11.18M |
| 2026-07-29 | BRL 14.53 | -2.68% | BRL 14.89 | BRL 14.91 | BRL 14.53 | 16.08M |
| 2026-07-28 | BRL 14.93 | +1.01% | BRL 15.14 | BRL 15.19 | BRL 14.88 | 14.49M |
| 2026-07-27 | BRL 14.78 | +1.65% | BRL 14.67 | BRL 14.78 | BRL 14.53 | 12.82M |
| 2026-07-24 | BRL 14.54 | -2.28% | BRL 14.75 | BRL 14.77 | BRL 14.45 | 15.71M |
| 2026-07-23 | BRL 14.88 | -0.47% | BRL 14.80 | BRL 14.98 | BRL 14.71 | 14.74M |
| 2026-07-22 | BRL 14.95 | +3.03% | BRL 14.60 | BRL 14.96 | BRL 14.41 | 13.61M |
| 2026-07-21 | BRL 14.51 | -2.68% | BRL 14.85 | BRL 14.96 | BRL 14.51 | 9.99M |
| 2026-07-20 | BRL 14.91 | +0.74% | BRL 14.80 | BRL 14.91 | BRL 14.69 | 11.08M |
| 2026-07-17 | BRL 14.80 | +1.37% | BRL 14.59 | BRL 14.90 | BRL 14.57 | 18.02M |
| 2026-07-16 | BRL 14.60 | -2.80% | BRL 14.40 | BRL 14.73 | BRL 14.19 | 42.66M |
| 2026-07-15 | BRL 15.02 | -1.25% | BRL 15.21 | BRL 15.25 | BRL 14.99 | 15.65M |
| 2026-07-14 | BRL 15.21 | +0.26% | BRL 15.25 | BRL 15.29 | BRL 15.09 | 10.74M |
| 2026-07-13 | BRL 15.17 | -2.32% | BRL 15.43 | BRL 15.51 | BRL 15.08 | 10.23M |
| 2026-07-10 | BRL 15.53 | +3.19% | BRL 15.25 | BRL 15.53 | BRL 15.20 | 18.25M |
| 2026-07-09 | BRL 15.05 | +1.62% | BRL 14.81 | BRL 15.06 | BRL 14.78 | 12.48M |
| 2026-07-08 | BRL 14.81 | -0.67% | BRL 14.84 | BRL 14.92 | BRL 14.64 | 14.48M |
| 2026-07-07 | BRL 14.91 | -0.13% | BRL 14.98 | BRL 15.12 | BRL 14.84 | 11.17M |
| 2026-07-06 | BRL 14.93 | -0.86% | BRL 14.98 | BRL 15.04 | BRL 14.78 | 12.11M |
| 2026-07-03 | BRL 15.06 | -0.07% | BRL 15.18 | BRL 15.21 | BRL 15.05 | 12.42M |
| 2026-07-02 | BRL 15.07 | +0.47% | BRL 15.11 | BRL 15.22 | BRL 14.98 | 9.88M |
| 2026-07-01 | BRL 15.00 | -0.13% | BRL 14.86 | BRL 15.02 | BRL 14.70 | 17.94M |
| 2026-06-30 | BRL 15.02 | -1.25% | BRL 15.05 | BRL 15.14 | BRL 14.89 | 23.21M |
| 2026-06-29 | BRL 15.21 | -0.33% | BRL 15.29 | BRL 15.35 | BRL 15.11 | 9.14M |
| 2026-06-26 | BRL 15.26 | +1.26% | BRL 15.05 | BRL 15.28 | BRL 14.98 | 21.77M |
| 2026-06-25 | BRL 15.07 | +0.33% | BRL 15.14 | BRL 15.28 | BRL 15.06 | 12.94M |
| 2026-06-24 | BRL 15.02 | +0.20% | BRL 14.89 | BRL 15.06 | BRL 14.88 | 18.40M |
| 2026-06-23 | BRL 14.99 | +0.87% | BRL 14.76 | BRL 15.07 | BRL 14.71 | 18.37M |
| 2026-06-22 | BRL 14.86 | +2.06% | BRL 14.61 | BRL 14.97 | BRL 14.54 | 26.58M |
| 2026-06-19 | BRL 14.56 | -1.49% | BRL 14.68 | BRL 14.85 | BRL 14.54 | 26.53M |
| 2026-06-18 | BRL 14.78 | +3.36% | BRL 14.30 | BRL 14.78 | BRL 14.30 | 55.24M |
| 2026-06-17 | BRL 14.30 | -1.38% | BRL 14.67 | BRL 14.76 | BRL 14.27 | 21.90M |
| 2026-06-16 | BRL 14.50 | -1.69% | BRL 14.75 | BRL 14.80 | BRL 14.50 | 15.48M |
| 2026-06-15 | BRL 14.75 | +0.96% | BRL 14.90 | BRL 15.00 | BRL 14.67 | 18.29M |
| 2026-06-12 | BRL 14.61 | +0.76% | BRL 14.34 | BRL 14.74 | BRL 14.30 | 13.65M |
| 2026-06-11 | BRL 14.50 | +1.54% | BRL 14.23 | BRL 14.64 | BRL 14.23 | 16.69M |
| 2026-06-10 | BRL 14.28 | -2.06% | BRL 14.53 | BRL 14.53 | BRL 14.20 | 20.90M |
| 2026-06-09 | BRL 14.58 | +1.25% | BRL 14.59 | BRL 14.68 | BRL 14.48 | 14.57M |
| 2026-06-08 | BRL 14.40 | -0.28% | BRL 14.40 | BRL 14.43 | BRL 14.29 | 14.69M |
| 2026-06-05 | BRL 14.44 | +0.21% | BRL 14.35 | BRL 14.49 | BRL 14.30 | 29.65M |
| 2026-06-03 | BRL 14.41 | -1.64% | BRL 14.32 | BRL 14.48 | BRL 14.22 | 20.53M |
| 2026-06-02 | BRL 14.65 | +1.67% | BRL 14.51 | BRL 14.71 | BRL 14.42 | 14.02M |
| 2026-06-01 | BRL 14.41 | -1.03% | BRL 14.62 | BRL 14.70 | BRL 14.31 | 23.00M |
| 2026-05-29 | BRL 14.56 | +0.76% | BRL 14.49 | BRL 14.56 | BRL 14.14 | 49.36M |
| 2026-05-28 | BRL 14.45 | -1.30% | BRL 14.76 | BRL 14.77 | BRL 14.44 | 19.40M |
| 2026-05-27 | BRL 14.64 | -0.95% | BRL 14.99 | BRL 15.05 | BRL 14.61 | 20.84M |
| 2026-05-26 | BRL 14.78 | -0.61% | BRL 14.81 | BRL 14.83 | BRL 14.55 | 26.40M |