B3 · CPLE3 · stock
Companhia Paranaense de Energia - COPEL (CPLE3) stock price history
Every B3 trading session of Companhia Paranaense de Energia - COPEL from Jan 3, 2000 to Sep 28, 2026: 6,712 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPLE3 adjusted close, 2000 to 2026
- R$16.67
- All time high, 2026
- R$16.87
- 52 week high, R$10.54 low
- 6,712
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CPLE3 key facts
- Companhia Paranaense de Energia - COPEL (CPLE3) closed at R$15.68 on Sep 28, 2026 on B3.
- CPLE3's all time high close is R$16.67, set on Apr 14, 2026; its all time low close is R$0.1936 on Aug 4, 2003.
- CPLE3's 52 week range is R$10.54 to R$16.87.
- CPLE3 returned +43.6% over the year to Sep 28, 2026 and +236.9% over five years.
- Over ten years CPLE3 returned +1,272%, +29.9% a year compounded.
- CPLE3's deepest drawdown was -75.4% from Sep 3, 2001 to Aug 4, 2003.
- DataCedar holds 6,712 daily sessions of CPLE3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPLE3 price chart, 2000 to 2026
CPLE3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.8% |
| 3 months | +2.8% |
| 6 months | +6.3% |
| Year to date | +29.9% |
| 1 year | +43.6% |
| 3 years | +120.5% |
| 5 years | +236.9% |
| 10 years | +1,272% |
| Since Jan 3, 2000 | +3,932% |
| Compound annual growth, 26.7 years | +14.8% |
CPLE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$16.67 on Apr 14, 2026
- All time low close
- R$0.1936 on Aug 4, 2003
- 52 week high
- R$16.87 on Apr 17, 2026
- 52 week low
- R$10.54 on Oct 7, 2025
- Deepest drawdown
- -75.4% from Sep 3, 2001 to Aug 4, 2003, recovered Apr 18, 2007
- Best single session
- +20.6% on Aug 17, 2007
- Worst single session
- -18.9% on Nov 1, 2001
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 40.3×
- Best calendar year
- 2019, +142%
- Worst calendar year
- 2002, -50%
CPLE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$12.22 | R$16.87 | R$11.84 | R$15.68 | +29.9% | 3.9B | 185 |
| 2025 | R$7.63 | R$12.97 | R$7.26 | R$12.07 | +58.7% | 1.6B | 250 |
| 2024 | R$8.38 | R$8.74 | R$7.10 | R$7.60 | -9.3% | 1.6B | 251 |
| 2023 | R$5.83 | R$8.46 | R$4.96 | R$8.38 | +43.3% | 888.7M | 248 |
| 2022 | R$4.59 | R$6.82 | R$4.21 | R$5.85 | +28.3% | 268.8M | 250 |
| 2021 | R$4.71 | R$4.76 | R$3.59 | R$4.56 | -3.2% | 507.6M | 247 |
| 2020 | R$4.46 | R$5.56 | R$2.89 | R$4.71 | +5.4% | 800.5M | 248 |
| 2019 | R$1.95 | R$4.50 | R$1.81 | R$4.47 | +141.8% | 434M | 248 |
| 2018 | R$1.22 | R$1.96 | R$1.04 | R$1.85 | +51.1% | 213.1M | 246 |
| 2017 | R$1.01 | R$1.52 | R$1.00 | R$1.22 | +21.3% | 161.4M | 254 |
| 2016 | R$0.7709 | R$1.32 | R$0.5865 | R$1.01 | +26.7% | 105.9M | 249 |
| 2015 | R$1.15 | R$1.23 | R$0.7654 | R$0.7953 | -33.4% | 175.6M | 246 |
| 2014 | R$0.9685 | R$1.27 | R$0.7415 | R$1.19 | +22.8% | 219.4M | 248 |
| 2013 | R$1.02 | R$1.27 | R$0.8081 | R$0.9716 | -4.0% | 160.5M | 248 |
| 2012 | R$1.28 | R$1.62 | R$0.8350 | R$1.01 | -22.3% | 58.9M | 245 |
| 2011 | R$1.45 | R$1.63 | R$1.12 | R$1.30 | -9.6% | 39.4M | 249 |
| 2010 | R$1.36 | R$1.50 | R$1.13 | R$1.44 | +4.1% | 30.7M | 247 |
| 2009 | R$0.7644 | R$1.42 | R$0.6523 | R$1.38 | +78.3% | 180.4M | 248 |
| 2008 | R$1.03 | R$1.16 | R$0.5641 | R$0.7757 | -24.8% | 168.4M | 249 |
| 2007 | R$0.7335 | R$1.22 | R$0.6815 | R$1.03 | +42.9% | 40.7M | 245 |
| 2006 | R$0.4758 | R$0.7419 | R$0.4696 | R$0.7218 | +47.1% | 507.7K | 258 |
| 2005 | R$0.3183 | R$0.5004 | R$0.2953 | R$0.4906 | +52.6% | 160K | 249 |
| 2004 | R$0.2855 | R$0.3544 | R$0.2035 | R$0.3216 | +12.6% | 289K | 261 |
| 2003 | R$0.2573 | R$0.3101 | R$0.1887 | R$0.2855 | +11.0% | 324.4K | 261 |
| 2002 | R$0.5185 | R$0.5697 | R$0.1972 | R$0.2573 | -50.4% | 192.3K | 261 |
| 2001 | R$0.4263 | R$0.7909 | R$0.4151 | R$0.5185 | +21.6% | 323.2K | 261 |
| 2000 | R$0.3938 | R$0.4758 | R$0.2888 | R$0.4263 | n/a | 177.4K | 260 |
CPLE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$15.68 | +4.9% |
| August 2026 | R$14.95 | +0.8% |
| July 2026 | R$14.83 | -1.3% |
| June 2026 | R$15.02 | +3.2% |
| May 2026 | R$14.56 | -8.4% |
| April 2026 | R$15.90 | +4.6% |
| March 2026 | R$15.20 | +5.3% |
| February 2026 | R$14.44 | +11.2% |
| January 2026 | R$12.98 | +7.5% |
| December 2025 | R$12.07 | -4.0% |
| November 2025 | R$12.57 | +3.9% |
| October 2025 | R$12.10 | +8.5% |
About the CPLE3 data
Daily bars. 6,712 sessions from Jan 3, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPLE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- COPH34 ConocoPhillips
- COTY34 Coty Inc.
- COWC34 Costco Wholesale Corporation
- CPFE3 CPFL Energia S.A.
- CPLG11 Capitania Logistica Fundo De Investimento Imobiliario - Responsabilidade Limitada
- CPOF11 Capitania Office Properties FII - Fundo De Investimento Imobiliario
- CPRL34 Canadian Pacific Kansas City Limited
- CPSH11 Capitania Shoppings Fundo De Investimento Imobiliario
Common questions
CPLE3 share price history
