Cia Paranaense Energia Copel (CPLE6F)
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 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 10.53 | -0.05 | -0.47 | 10.56 | 10.69 | 10.49 | 25054 |
| 1743024600 | 10.58 | 0.04 | 0.38 | 10.56 | 10.62 | 10.46 | 27105 |
| 1742938200 | 10.54 | 0.17 | 1.64 | 10.4 | 10.6 | 10.4 | 24016 |
| 1742851740 | 10.37 | -0.05 | -0.48 | 10.43 | 10.62 | 10.37 | 28795 |
| 1742592600 | 10.42 | -0.05 | -0.48 | 10.5 | 10.58 | 10.36 | 30129 |
| 1742506200 | 10.47 | -0.14 | -1.32 | 10.52 | 10.65 | 10.45 | 29481 |
| 1742419800 | 10.61 | 0.19 | 1.82 | 10.41 | 10.69 | 10.35 | 31082 |
| 1742333400 | 10.42 | 0.06 | 0.58 | 10.39 | 10.5 | 10.35 | 27319 |
| 1742247000 | 10.36 | 0.03 | 0.29 | 10.3 | 10.56 | 10.2 | 35900 |
| 1741987800 | 10.33 | 0.25 | 2.48 | 10.09 | 10.42 | 10.08 | 33783 |
| 1741901400 | 10.08 | 0.16 | 1.61 | 9.91 | 10.15 | 9.83 | 25789 |
| 1741814940 | 9.92 | 0.03 | 0.30 | 9.8699999 | 10 | 9.85 | 27582 |
| 1741728600 | 9.89 | 0.03 | 0.30 | 9.86 | 9.89 | 9.71 | 29389 |
| 1741642140 | 9.86 | -0.01 | -0.10 | 9.8699999 | 9.98 | 9.7899999 | 34348 |
| 1741382940 | 9.8699999 | 0.16 | 1.65 | 9.77 | 9.95 | 9.61 | 33027 |
| 1741296540 | 9.71 | -0.09 | -0.92 | 9.7899999 | 9.8699999 | 9.7 | 30032 |
| 1741210140 | 9.8 | 0.03 | 0.31 | 9.85 | 9.8699999 | 9.45 | 27710 |
| 1740778200 | 9.77 | -0.38 | -3.74 | 10.18 | 10.23 | 9.75 | 41115 |
| 1740691740 | 10.15 | 0 | 0.00 | 10.2 | 10.24 | 10.12 | 25419 |
| 1740605400 | 10.15 | -0.09 | -0.88 | 10.25 | 10.37 | 10.15 | 31324 |
| 1740519000 | 10.24 | 0.13 | 1.29 | 10.1 | 10.36 | 10.09 | 29477 |
| 1740432540 | 10.11 | -0.12 | -1.17 | 10.21 | 10.32 | 10.07 | 29563 |
| 1740173400 | 10.23 | 0.04 | 0.39 | 10.18 | 10.24 | 10.11 | 27357 |
| 1740087000 | 10.19 | 0.05 | 0.49 | 10.15 | 10.2 | 10.05 | 22907 |
| 1740000540 | 10.14 | -0.04 | -0.39 | 10.19 | 10.21 | 10.07 | 22686 |
| 1739914140 | 10.18 | -0.02 | -0.20 | 10.15 | 10.28 | 10.05 | 27392 |
| 1739827800 | 10.2 | 0 | 0.00 | 10.26 | 10.38 | 10.2 | 29334 |
| 1739568600 | 10.2 | 0.24 | 2.41 | 10.01 | 10.42 | 10.01 | 33585 |
| 1739482140 | 9.96 | 0.05 | 0.50 | 9.98 | 10.03 | 9.9 | 23633 |
| 1739395740 | 9.91 | -0.1 | -1.00 | 9.96 | 10.07 | 9.82 | 31014 |
| 1739309400 | 10.01 | 0.23 | 2.35 | 9.85 | 10.2 | 9.83 | 35439 |
| 1739222940 | 9.78 | 0.06 | 0.62 | 9.73 | 9.84 | 9.63 | 31601 |
| 1738963800 | 9.72 | -0.12 | -1.22 | 9.85 | 9.88 | 9.67 | 28693 |
| 1738877340 | 9.84 | 0.05 | 0.51 | 9.75 | 9.86 | 9.71 | 24080 |
| 1738790940 | 9.7899999 | 0.04 | 0.41 | 9.82 | 9.88 | 9.74 | 22426 |
| 1738704600 | 9.75 | -0.01 | -0.10 | 9.78 | 9.86 | 9.69 | 30348 |
| 1738618200 | 9.76 | 0.08 | 0.83 | 9.68 | 9.89 | 9.65 | 34158 |
| 1738358940 | 9.68 | -0.09 | -0.92 | 9.8 | 9.86 | 9.68 | 27227 |
| 1738272540 | 9.77 | 0.2 | 2.09 | 9.52 | 9.89 | 9.51 | 28728 |
| 1738186200 | 9.57 | 0.01 | 0.10 | 9.5 | 9.6199999 | 9.49 | 23496 |
| 1738099740 | 9.56 | 0.21 | 2.25 | 9.4 | 9.56 | 9.35 | 23867 |
| 1738013340 | 9.35 | 0.2 | 2.19 | 9.2 | 9.45 | 9.15 | 27912 |
| 1737754200 | 9.15 | -0.05 | -0.54 | 9.1199999 | 9.28 | 9.1 | 22670 |
| 1737667740 | 9.2 | -0.09 | -0.97 | 9.35 | 9.4 | 9.06 | 25924 |
| 1737581400 | 9.2899999 | -0.01 | -0.11 | 9.24 | 9.47 | 9.24 | 28950 |
| 1737495000 | 9.3 | 0.11 | 1.20 | 9.05 | 9.3 | 9.02 | 23641 |
| 1737408600 | 9.19 | 0.06 | 0.66 | 9.1199999 | 9.21 | 9.08 | 26555 |
| 1737149400 | 9.13 | 0.23 | 2.58 | 8.98 | 9.31 | 8.96 | 28135 |
| 1737062940 | 8.9 | -0.22 | -2.41 | 9.13 | 9.15 | 8.9 | 26540 |
| 1736976540 | 9.1199999 | 0.35 | 3.99 | 8.85 | 9.14 | 8.77 | 28873 |
| 1736890140 | 8.77 | -0.01 | -0.11 | 8.83 | 8.89 | 8.73 | 27230 |
| 1736803740 | 8.78 | 0.03 | 0.34 | 8.76 | 8.93 | 8.75 | 32142 |
| 1736544540 | 8.75 | -0.17 | -1.91 | 8.95 | 8.95 | 8.71 | 36345 |
| 1736458140 | 8.92 | -0.07 | -0.78 | 9.01 | 9.03 | 8.92 | 29536 |
| 1736371740 | 8.99 | -0.16 | -1.75 | 9.15 | 9.15 | 8.99 | 29675 |
| 1736285400 | 9.15 | 0.13 | 1.44 | 9.09 | 9.19 | 9.07 | 29063 |
| 1736198940 | 9.02 | 0.07 | 0.78 | 8.99 | 9.17 | 8.99 | 127062 |
| 1735939740 | 8.95 | -0.1 | -1.10 | 9 | 9.13 | 8.93 | 29610 |
| 1735853400 | 9.05 | -0.09 | -0.98 | 9.15 | 9.15 | 8.93 | 34558 |
| 1735594200 | 9.14 | -0.08 | -0.87 | 9.17 | 9.2 | 9.09 | 28545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
