TipRanks
Companhia Paranaense de Energia (ES:XCOPO)
BME:XCOPO
Spanish Market
XCOPO
Companhia Paranaense de Energia
RESEARCH TOOLSreports

Companhia Paranaense de Energia (XCOPO) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
2.74
2.74
2.74
2.74
2.74
-1.44%
1,870
4.30
Oct 01, 2026
2.80
2.80
2.68
2.78
2.78
+1.46%
734
1.73
Sep 30, 2026
2.80
2.80
2.54
2.74
2.74
+1.48%
5,243
15.34
Sep 29, 2026
2.56
2.56
2.56
2.70
2.70
-0.74%
120
0.35
Sep 28, 2026
2.60
2.60
2.60
2.72
2.72
+2.26%
500
1.51
Sep 25, 2026
2.58
2.58
2.58
2.66
2.66
0.00%
20
0.06
Sep 24, 2026
2.62
2.62
2.62
2.66
2.66
-1.48%
3,118
11.05
Sep 23, 2026
2.68
2.68
2.68
2.70
2.70
-2.17%
1,552
4.24
Sep 22, 2026
2.76
2.80
2.72
2.76
2.76
+0.73%
0
0.00
Sep 21, 2026
2.74
2.78
2.70
2.74
2.74
+1.48%
0
0.00
Sep 18, 2026
2.70
2.72
2.66
2.70
2.70
-0.74%
0
0.00
Sep 17, 2026
2.72
2.76
2.68
2.72
2.72
0.00%
0
0.00
Sep 16, 2026
2.72
2.76
2.68
2.72
2.72
+0.74%
0
0.00
Sep 15, 2026
2.60
2.60
2.60
2.70
2.70
+2.27%
8
0.02
Sep 14, 2026
2.64
2.66
2.64
2.64
2.64
-2.22%
11
0.03
Sep 11, 2026
2.80
2.80
2.80
2.70
2.70
-2.17%
100
0.27
Sep 10, 2026
2.68
2.68
2.68
2.76
2.76
+3.76%
2,000
5.99
Sep 09, 2026
2.64
2.64
2.64
2.66
2.66
-1.48%
24
0.06
Sep 08, 2026
2.70
2.72
2.66
2.70
2.70
+2.27%
0
0.00
Sep 07, 2026
2.64
2.84
2.44
2.64
2.64
0.00%
0
0.00
Sep 04, 2026
2.64
2.66
2.60
2.64
2.64
-1.49%
0
0.00
Sep 03, 2026
2.62
2.64
2.62
2.68
2.68
+1.52%
1,006
2.10
Sep 02, 2026
2.56
2.62
2.56
2.64
2.64
+3.13%
1,002
2.17
Sep 01, 2026
2.42
2.46
2.42
2.56
2.56
+4.92%
1,073
2.41
Aug 31, 2026
2.46
2.46
2.46
2.44
2.44
+1.67%
3
<0.01
Aug 28, 2026
2.40
2.42
2.36
2.40
2.40
-0.83%
0
0.00
Aug 27, 2026
2.42
2.44
2.38
2.42
2.42
-0.82%
0
0.00
Aug 26, 2026
2.38
2.38
2.38
2.44
2.44
+1.67%
11
0.02
Aug 25, 2026
2.38
2.38
2.38
2.40
2.40
0.00%
5
0.01
Aug 24, 2026
2.40
2.42
2.36
2.40
2.40
+0.84%
0
0.00
Aug 21, 2026
2.38
2.40
2.34
2.38
2.38
+2.59%
0
0.00
Aug 20, 2026
2.28
2.28
2.28
2.32
2.32
+0.87%
100
0.22
Aug 19, 2026
2.30
2.32
2.26
2.30
2.30
+0.88%
0
0.00
Aug 18, 2026
2.28
2.30
2.24
2.28
2.28
-0.87%
0
0.00
Aug 17, 2026
2.30
2.32
2.26
2.30
2.30
+2.68%
0
0.00
Aug 14, 2026
2.22
2.22
2.22
2.24
2.24
-4.27%
2,090
4.94
Aug 13, 2026
2.34
2.34
2.32
2.34
2.34
0.00%
0
0.00
Aug 12, 2026
2.34
2.34
2.32
2.34
2.34
-1.68%
0
0.00
Aug 11, 2026
2.38
2.40
2.34
2.38
2.38
-2.46%
0
0.00
Aug 10, 2026
2.44
2.46
2.40
2.44
2.44
-2.40%
0
0.00
Aug 07, 2026
2.50
2.52
2.46
2.50
2.50
-1.57%
0
0.00
Aug 06, 2026
2.54
2.56
2.50
2.54
2.54
0.00%
0
0.00
Aug 05, 2026
2.56
2.56
2.56
2.54
2.54
0.00%
250
0.50
Aug 04, 2026
2.54
2.56
2.50
2.54
2.54
0.00%
0
0.00
Aug 03, 2026
2.58
2.60
2.58
2.54
2.54
0.00%
1,005
2.02
Jul 31, 2026
2.54
2.60
2.48
2.54
2.54
+0.79%
0
0.00
Jul 30, 2026
2.52
2.54
2.50
2.52
2.52
-0.79%
0
0.00
Jul 29, 2026
2.54
2.56
2.52
2.54
2.54
-1.55%
0
0.00
Jul 28, 2026
2.60
2.62
2.60
2.58
2.58
+1.57%
58
0.12
Jul 27, 2026
2.54
2.56
2.50
2.54
2.54
0.00%
0
0.00
Rows:
50