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 | 15.5 | 15.5 | 15.5 | 350 | 15.5 | PR |
| 4 | 0 | 0 | 15.5 | 15.5 | 15.5 | 350 | 15.5 | PR |
| 12 | -4.5 | -22.5 | 20 | 21.44 | 15.5 | 479 | 19.79343284 | PR |
| 26 | -8.48 | -35.3628023353 | 23.98 | 24.67 | 15.5 | 397 | 21.45529032 | PR |
| 52 | -10.1 | -39.453125 | 25.6 | 30.9 | 15.5 | 549 | 25.46289272 | PR |
| 156 | 4.51 | 41.0373066424 | 10.99 | 77.62 | 10.99 | 601 | 28.81425951 | PR |
| 260 | -26.74 | -63.3049242424 | 42.24 | 77.62 | 7 | 597 | 28.78911486 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714512600 | 20.99 | 0.01 | 0.05 | 20.99 | 20.99 | 20.99 | 100 |
| 1714426200 | 20.98 | 1.07 | 5.37 | 20.98 | 20.98 | 20.98 | 2100 |
| 1714167000 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1714080600 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1713994200 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1713907800 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1713821400 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1713562200 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1713475800 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1713389400 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1713303000 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1713216600 | 19.91 | 0 | 0.00 | 19.92 | 19.92 | 19.91 | 200 |
| 1712957400 | 19.91 | 0.01 | 0.05 | 19.9 | 21.44 | 19.9 | 600 |
| 1712870940 | 19.9 | -0.13 | -0.65 | 19.9 | 19.9 | 19.9 | 100 |
| 1712784540 | 20.03 | 0.03 | 0.15 | 20.03 | 20.03 | 20.03 | 100 |
| 1712698140 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1712611740 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1712352540 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1712266140 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1712179740 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1100 |
| 1712093400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 200 |
| 1712006940 | 20 | -0.52 | -2.53 | 20 | 20 | 20 | 800 |
| 1711661400 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1711575000 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1711488600 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1711402200 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
