Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,979.02 +1,711.51 (+2.62%) CMC Crypto 200
1,367.15 -6.70 (-0.49%)
Companhia Paranaense de Energia - COPEL (CPLE6.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:51PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.60 | 9.66 | 9.54 | 9.61 | 9.61 | 4,305,500 |
| 16 May 2024 | 9.69 | 9.75 | 9.62 | 9.62 | 9.62 | 7,410,200 |
| 15 May 2024 | 9.43 | 9.74 | 9.41 | 9.66 | 9.66 | 14,131,900 |
| 14 May 2024 | 9.25 | 9.49 | 9.23 | 9.42 | 9.42 | 14,360,300 |
| 13 May 2024 | 9.15 | 9.25 | 9.13 | 9.25 | 9.25 | 12,961,300 |
| 10 May 2024 | 9.28 | 9.28 | 9.01 | 9.13 | 9.13 | 12,389,300 |
| 09 May 2024 | 9.46 | 9.47 | 9.05 | 9.24 | 9.24 | 25,719,800 |
| 08 May 2024 | 9.49 | 9.67 | 9.45 | 9.54 | 9.54 | 13,560,300 |
| 07 May 2024 | 9.55 | 9.66 | 9.50 | 9.56 | 9.56 | 12,430,800 |
| 06 May 2024 | 9.61 | 9.76 | 9.47 | 9.55 | 9.55 | 28,038,200 |
| 03 May 2024 | 9.45 | 9.66 | 9.43 | 9.60 | 9.60 | 24,313,800 |
| 02 May 2024 | 9.17 | 9.41 | 9.15 | 9.38 | 9.38 | 26,503,100 |
| 30 Apr 2024 | 9.15 | 9.15 | 8.98 | 9.09 | 9.09 | 14,514,300 |
| 29 Apr 2024 | 9.06 | 9.21 | 9.06 | 9.17 | 9.17 | 12,841,200 |
| 26 Apr 2024 | 9.06 | 9.19 | 9.00 | 9.10 | 9.10 | 17,616,300 |
| 25 Apr 2024 | 9.11 | 9.14 | 9.00 | 9.00 | 9.00 | 20,157,700 |
| 24 Apr 2024 | 9.19 | 9.22 | 9.08 | 9.11 | 9.11 | 12,647,100 |
| 23 Apr 2024 | 9.36 | 9.41 | 9.19 | 9.22 | 9.22 | 15,878,600 |
| 23 Apr 2024 | 0.045695 Dividend | |||||
| 22 Apr 2024 | 9.33 | 9.54 | 9.27 | 9.48 | 9.43 | 24,944,500 |
| 19 Apr 2024 | 9.26 | 9.44 | 9.25 | 9.31 | 9.27 | 61,019,700 |
| 18 Apr 2024 | 9.21 | 9.34 | 9.16 | 9.24 | 9.20 | 15,214,300 |
| 17 Apr 2024 | 9.20 | 9.29 | 9.15 | 9.21 | 9.17 | 16,751,700 |
| 16 Apr 2024 | 9.19 | 9.30 | 9.06 | 9.18 | 9.14 | 20,761,500 |
| 15 Apr 2024 | 9.22 | 9.34 | 9.16 | 9.22 | 9.18 | 26,609,300 |
| 12 Apr 2024 | 9.20 | 9.37 | 9.14 | 9.22 | 9.18 | 17,565,500 |
| 11 Apr 2024 | 9.58 | 9.59 | 9.18 | 9.22 | 9.18 | 33,423,200 |
| 10 Apr 2024 | 9.78 | 9.82 | 9.51 | 9.58 | 9.53 | 13,993,900 |
| 09 Apr 2024 | 9.79 | 9.83 | 9.71 | 9.82 | 9.77 | 12,021,900 |
| 08 Apr 2024 | 9.76 | 9.87 | 9.70 | 9.80 | 9.75 | 10,807,400 |
| 05 Apr 2024 | 9.87 | 9.87 | 9.61 | 9.73 | 9.68 | 14,189,100 |
| 04 Apr 2024 | 9.67 | 9.92 | 9.67 | 9.86 | 9.81 | 17,796,000 |
| 03 Apr 2024 | 9.56 | 9.72 | 9.48 | 9.68 | 9.63 | 14,448,500 |
| 02 Apr 2024 | 9.51 | 9.60 | 9.39 | 9.58 | 9.53 | 15,055,400 |
| 01 Apr 2024 | 9.64 | 9.68 | 9.50 | 9.55 | 9.50 | 20,948,600 |
| 28 Mar 2024 | 9.80 | 9.85 | 9.55 | 9.62 | 9.57 | 16,375,300 |
| 27 Mar 2024 | 9.75 | 9.85 | 9.68 | 9.80 | 9.75 | 10,681,200 |
| 26 Mar 2024 | 9.87 | 9.87 | 9.66 | 9.75 | 9.70 | 13,620,500 |
| 25 Mar 2024 | 10.04 | 10.06 | 9.81 | 9.88 | 9.83 | 9,952,700 |
| 22 Mar 2024 | 10.06 | 10.18 | 9.96 | 10.05 | 10.00 | 14,782,000 |
| 21 Mar 2024 | 9.97 | 10.14 | 9.90 | 10.07 | 10.02 | 14,693,700 |
| 20 Mar 2024 | 9.86 | 9.99 | 9.86 | 9.96 | 9.91 | 9,325,100 |
| 19 Mar 2024 | 9.75 | 9.88 | 9.72 | 9.86 | 9.81 | 12,828,800 |
| 18 Mar 2024 | 9.87 | 9.90 | 9.70 | 9.75 | 9.70 | 30,174,900 |
| 15 Mar 2024 | 9.93 | 10.04 | 9.74 | 9.87 | 9.82 | 16,333,300 |
| 14 Mar 2024 | 9.96 | 10.01 | 9.88 | 9.93 | 9.88 | 10,116,400 |
| 13 Mar 2024 | 10.04 | 10.20 | 9.87 | 9.96 | 9.91 | 11,355,700 |
| 12 Mar 2024 | 10.07 | 10.10 | 9.95 | 10.05 | 10.00 | 13,666,600 |
| 11 Mar 2024 | 10.14 | 10.19 | 10.02 | 10.03 | 9.98 | 9,410,600 |
| 08 Mar 2024 | 10.11 | 10.25 | 10.06 | 10.24 | 10.19 | 9,101,200 |
| 07 Mar 2024 | 10.16 | 10.17 | 10.01 | 10.14 | 10.09 | 7,220,400 |
| 06 Mar 2024 | 10.15 | 10.29 | 10.10 | 10.16 | 10.11 | 15,153,400 |
| 05 Mar 2024 | 10.08 | 10.24 | 10.07 | 10.12 | 10.07 | 12,157,000 |
| 04 Mar 2024 | 10.05 | 10.14 | 10.01 | 10.08 | 10.03 | 13,745,000 |
| 01 Mar 2024 | 10.23 | 10.25 | 10.03 | 10.07 | 10.02 | 20,085,100 |
| 29 Feb 2024 | 10.30 | 10.33 | 10.19 | 10.22 | 10.17 | 32,481,300 |
| 28 Feb 2024 | 10.27 | 10.33 | 10.18 | 10.31 | 10.26 | 10,585,000 |
| 27 Feb 2024 | 10.18 | 10.35 | 10.18 | 10.31 | 10.26 | 11,095,100 |
| 26 Feb 2024 | 10.17 | 10.33 | 10.13 | 10.17 | 10.12 | 11,675,600 |
| 23 Feb 2024 | 10.30 | 10.36 | 10.16 | 10.18 | 10.13 | 13,718,800 |
| 22 Feb 2024 | 10.22 | 10.31 | 10.18 | 10.25 | 10.20 | 14,593,000 |
| 21 Feb 2024 | 10.41 | 10.44 | 10.15 | 10.18 | 10.13 | 12,462,700 |
| 20 Feb 2024 | 10.32 | 10.55 | 10.31 | 10.41 | 10.36 | 12,604,900 |
| 19 Feb 2024 | 10.21 | 10.36 | 10.21 | 10.33 | 10.28 | 8,078,500 |
| 16 Feb 2024 | 10.26 | 10.28 | 10.16 | 10.21 | 10.16 | 9,545,000 |
| 15 Feb 2024 | 10.25 | 10.36 | 10.18 | 10.19 | 10.14 | 9,681,700 |
| 14 Feb 2024 | 10.18 | 10.24 | 10.10 | 10.24 | 10.19 | 9,619,100 |
| 09 Feb 2024 | 10.08 | 10.25 | 10.03 | 10.20 | 10.15 | 11,182,300 |
| 08 Feb 2024 | 10.29 | 10.30 | 10.06 | 10.07 | 10.02 | 13,800,900 |
| 07 Feb 2024 | 10.26 | 10.33 | 10.15 | 10.28 | 10.23 | 9,916,300 |
| 06 Feb 2024 | 10.14 | 10.28 | 10.11 | 10.27 | 10.22 | 9,949,200 |
| 05 Feb 2024 | 10.06 | 10.14 | 9.92 | 10.14 | 10.09 | 8,968,200 |
| 02 Feb 2024 | 10.26 | 10.30 | 10.00 | 10.06 | 10.01 | 13,804,100 |
| 01 Feb 2024 | 10.13 | 10.24 | 10.04 | 10.24 | 10.19 | 12,939,500 |
| 31 Jan 2024 | 9.96 | 10.24 | 9.95 | 10.13 | 10.08 | 21,586,700 |
| 30 Jan 2024 | 10.02 | 10.04 | 9.86 | 9.95 | 9.90 | 13,842,900 |
| 29 Jan 2024 | 10.08 | 10.13 | 9.98 | 10.03 | 9.98 | 5,595,300 |
| 26 Jan 2024 | 10.06 | 10.13 | 9.96 | 10.07 | 10.02 | 9,662,000 |
| 25 Jan 2024 | 9.98 | 10.08 | 9.94 | 10.05 | 10.00 | 9,204,900 |
| 24 Jan 2024 | 10.03 | 10.15 | 9.92 | 9.98 | 9.93 | 14,058,400 |
| 23 Jan 2024 | 9.88 | 10.01 | 9.83 | 10.01 | 9.96 | 12,043,100 |
| 22 Jan 2024 | 9.98 | 10.03 | 9.81 | 9.86 | 9.81 | 12,240,100 |
| 19 Jan 2024 | 9.95 | 9.99 | 9.89 | 9.98 | 9.93 | 10,336,700 |
| 18 Jan 2024 | 10.13 | 10.16 | 9.89 | 9.95 | 9.90 | 11,754,300 |
| 17 Jan 2024 | 10.09 | 10.20 | 10.03 | 10.12 | 10.07 | 12,786,000 |
| 16 Jan 2024 | 10.12 | 10.18 | 10.03 | 10.10 | 10.05 | 14,157,200 |
| 15 Jan 2024 | 10.09 | 10.22 | 10.08 | 10.22 | 10.17 | 8,596,800 |
| 12 Jan 2024 | 10.14 | 10.20 | 10.05 | 10.12 | 10.07 | 12,987,300 |
| 11 Jan 2024 | 10.14 | 10.26 | 10.07 | 10.15 | 10.10 | 12,918,400 |
| 10 Jan 2024 | 10.27 | 10.29 | 10.04 | 10.19 | 10.14 | 18,970,100 |
| 09 Jan 2024 | 9.99 | 10.23 | 9.98 | 10.22 | 10.17 | 18,711,500 |
| 08 Jan 2024 | 10.08 | 10.10 | 9.98 | 10.05 | 10.00 | 14,358,600 |
| 05 Jan 2024 | 9.97 | 10.13 | 9.93 | 10.08 | 10.03 | 18,527,600 |
| 04 Jan 2024 | 10.08 | 10.12 | 9.93 | 10.00 | 9.95 | 13,116,300 |
| 03 Jan 2024 | 10.15 | 10.20 | 10.03 | 10.08 | 10.03 | 14,887,400 |
| 02 Jan 2024 | 10.35 | 10.36 | 10.09 | 10.15 | 10.10 | 14,192,700 |
| 28 Dec 2023 | 10.37 | 10.42 | 10.31 | 10.36 | 10.31 | 9,721,200 |
| 27 Dec 2023 | 10.32 | 10.44 | 10.23 | 10.35 | 10.30 | 13,627,000 |
| 26 Dec 2023 | 10.18 | 10.41 | 10.15 | 10.30 | 10.25 | 15,350,000 |
| 22 Dec 2023 | 10.13 | 10.21 | 10.06 | 10.18 | 10.13 | 8,972,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.