Cia Paranaense Energia Copel (CPLE5)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14 | 14 | 14 | 100 | 14 | PR |
| 4 | -1.5 | -9.67741935484 | 15.5 | 15.5 | 13.7 | 717 | 14.06976744 | PR |
| 12 | -4.41 | -23.9543726236 | 18.41 | 19 | 13.7 | 518 | 14.57894737 | PR |
| 26 | -9.5 | -40.4255319149 | 23.5 | 23.5 | 13.7 | 469 | 18.83408537 | PR |
| 52 | -16 | -53.3333333333 | 30 | 30.5 | 13.7 | 382 | 21.89610592 | PR |
| 156 | -20 | -58.8235294118 | 34 | 50 | 13.7 | 560 | 25.80380491 | PR |
| 260 | -28.24 | -66.8560606061 | 42.24 | 77.62 | 7 | 596 | 28.33882777 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100 |
| 1722288540 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1722029340 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1721942940 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1721856540 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1721770140 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1721683740 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1721424540 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1721338140 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1721251740 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1721165340 | 14 | 0 | 0.00 | 13.7 | 14 | 13.7 | 200 |
| 1721079000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100 |
| 1720819800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720733400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100 |
| 1720647000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720560600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720474200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1720215000 | 14 | -1.5 | -9.68 | 15.4 | 15.4 | 14 | 3600 |
| 1720128540 | 15.5 | 0.5 | 3.33 | 15.5 | 15.5 | 15.5 | 200 |
| 1720042200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1719955800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1719869400 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 300 |
| 1719610200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1719523800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1719437400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 100 |
| 1719350940 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1719264540 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1719005340 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1718918940 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1718832540 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 200 |
| 1718746200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1718659800 | 15.5 | -3.5 | -18.42 | 15.5 | 15.5 | 15.5 | 500 |
| 1718400540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718314140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718227740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718141340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1718054940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717795740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717709340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717622940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717536540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717450140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717190940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717018140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716931740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716845340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716586140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716499740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716413340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716326940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716240540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715981340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715894940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715808540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715722140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715635740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715376540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715290140 | 19 | 0.59 | 3.20 | 18.41 | 19 | 18.19 | 300 |
| 1715203800 | 18.41 | 0 | 0.00 | 18.41 | 18.41 | 18.41 | 0 |
| 1715117400 | 18.41 | -2.08 | -10.15 | 18.41 | 18.41 | 18.41 | 100 |
| 1715031000 | 20.49 | -0.5 | -2.38 | 20.49 | 20.49 | 20.49 | 300 |
| 1714771800 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
| 1714685400 | 20.99 | 0 | 0.00 | 20.99 | 20.99 | 20.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
