Cia Paranaense Energia Copel (CPLE6F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 9.2 | 0.13 | 1.43 | 9.03 | 9.2 | 9 | 29686 |
| 1718918940 | 9.07 | -0.07 | -0.77 | 9.14 | 9.23 | 9.01 | 31984 |
| 1718832540 | 9.14 | 0.01 | 0.11 | 9.13 | 9.14 | 8.98 | 35180 |
| 1718746200 | 9.13 | -0.09 | -0.98 | 9.22 | 9.24 | 9.08 | 35685 |
| 1718659800 | 9.22 | -0.1 | -1.07 | 9.35 | 9.35 | 9.2 | 30226 |
| 1718400600 | 9.32 | 0.03 | 0.32 | 9.3 | 9.4 | 9.13 | 30955 |
| 1718314200 | 9.2899999 | 0.01 | 0.11 | 9.16 | 9.39 | 9.16 | 25423 |
| 1718227800 | 9.28 | -0.02 | -0.22 | 9.3 | 9.36 | 9.09 | 33700 |
| 1718141400 | 9.3 | 0.11 | 1.20 | 9.19 | 9.3699999 | 9.19 | 27898 |
| 1718055000 | 9.19 | -0.05 | -0.54 | 9.24 | 9.31 | 9.09 | 33952 |
| 1717795800 | 9.24 | -0.25 | -2.63 | 9.48 | 9.48 | 9.22 | 31941 |
| 1717709400 | 9.49 | 0.1 | 1.06 | 9.41 | 9.56 | 9.3699999 | 28804 |
| 1717622940 | 9.39 | -0.02 | -0.21 | 9.42 | 9.5 | 9.35 | 29879 |
| 1717536600 | 9.41 | 0.06 | 0.64 | 9.35 | 9.52 | 9.3 | 33809 |
| 1717450200 | 9.35 | 0.28 | 3.09 | 9.07 | 9.4 | 9.0399999 | 39133 |
| 1717191000 | 9.07 | -0.19 | -2.05 | 9.23 | 9.27 | 8.95 | 40415 |
| 1717018140 | 9.26 | -0.06 | -0.64 | 9.3 | 9.3 | 9.1199999 | 31763 |
| 1716931740 | 9.32 | -0.01 | -0.11 | 9.3 | 9.43 | 9.2899999 | 28622 |
| 1716845340 | 9.33 | 0.04 | 0.43 | 9.28 | 9.41 | 9.25 | 29867 |
| 1716586200 | 9.2899999 | -0.16 | -1.69 | 9.4 | 9.42 | 9.28 | 29037 |
| 1716499800 | 9.45 | -0.08 | -0.84 | 9.5 | 9.5399999 | 9.35 | 25434 |
| 1716413340 | 9.53 | -0.16 | -1.65 | 9.67 | 9.7 | 9.4 | 29006 |
| 1716327000 | 9.69 | 0.19 | 2.00 | 9.47 | 9.72 | 9.46 | 32317 |
| 1716240600 | 9.5 | -0.04 | -0.42 | 9.5399999 | 9.6199999 | 9.46 | 32272 |
| 1715981400 | 9.5399999 | -0.1 | -1.04 | 9.66 | 9.72 | 9.53 | 26417 |
| 1715895000 | 9.64 | -0.09 | -0.92 | 9.65 | 9.75 | 9.61 | 29034 |
| 1715808600 | 9.73 | 0.27 | 2.85 | 9.42 | 9.73 | 9.4 | 32013 |
| 1715722200 | 9.46 | 0.25 | 2.71 | 9.23 | 9.49 | 9.21 | 27517 |
| 1715635800 | 9.21 | 0.08 | 0.88 | 9.13 | 9.25 | 9.13 | 29784 |
| 1715376600 | 9.13 | -0.14 | -1.51 | 9.17 | 9.26 | 9.01 | 34668 |
| 1715290140 | 9.27 | -0.34 | -3.54 | 9.5399999 | 9.56 | 9.06 | 46150 |
| 1715203800 | 9.61 | 0.02 | 0.21 | 9.55 | 9.66 | 9.46 | 25944 |
| 1715117400 | 9.59 | -0.01 | -0.10 | 9.55 | 9.68 | 9.5 | 27670 |
| 1715031000 | 9.6 | -0.07 | -0.72 | 9.6 | 9.76 | 9.48 | 35942 |
| 1714771800 | 9.67 | 0.31 | 3.31 | 9.3699999 | 9.67 | 9.3699999 | 32627 |
| 1714685400 | 9.36 | 0.26 | 2.86 | 9.09 | 9.43 | 9.09 | 38520 |
| 1714512600 | 9.1 | -0.06 | -0.66 | 9.17 | 9.17 | 8.98 | 33553 |
| 1714426200 | 9.16 | 0.02 | 0.22 | 9.08 | 9.21 | 9.08 | 27514 |
| 1714167000 | 9.14 | 0.14 | 1.56 | 9 | 9.18 | 9 | 26888 |
| 1714080540 | 9 | -0.11 | -1.21 | 9.1 | 9.14 | 9 | 32073 |
| 1713994200 | 9.11 | -0.11 | -1.19 | 9.22 | 9.22 | 9.08 | 30909 |
| 1713907800 | 9.22 | -0.29 | -3.05 | 9.4 | 9.42 | 9.19 | 30968 |
| 1713821340 | 9.51 | 0.21 | 2.26 | 9.28 | 9.53 | 9.25 | 35147 |
| 1713562200 | 9.3 | 0.14 | 1.53 | 9.24 | 9.44 | 9.22 | 30594 |
| 1713475800 | 9.16 | 0 | 0.00 | 9.2 | 9.33 | 9.15 | 29987 |
| 1713389400 | 9.16 | -0.09 | -0.97 | 9.18 | 9.28 | 9.15 | 32342 |
| 1713302940 | 9.25 | 0.03 | 0.33 | 9.22 | 9.3 | 9.05 | 39424 |
| 1713216600 | 9.22 | -0.02 | -0.22 | 9.22 | 9.34 | 9.16 | 41960 |
| 1712957400 | 9.24 | -0.02 | -0.22 | 9.25 | 9.36 | 9.15 | 45778 |
| 1712870940 | 9.26 | -0.31 | -3.24 | 9.58 | 9.65 | 9.19 | 49364 |
| 1712784540 | 9.57 | -0.25 | -2.55 | 9.82 | 9.83 | 9.52 | 40294 |
| 1712698140 | 9.82 | 0.03 | 0.31 | 9.7899999 | 9.83 | 9.71 | 29862 |
| 1712611740 | 9.7899999 | 0.07 | 0.72 | 9.74 | 9.8699999 | 9.7 | 35519 |
| 1712352600 | 9.72 | -0.14 | -1.42 | 9.86 | 9.88 | 9.6199999 | 35410 |
| 1712266140 | 9.86 | 0.18 | 1.86 | 9.68 | 9.91 | 9.67 | 36336 |
| 1712179740 | 9.68 | 0.11 | 1.15 | 9.56 | 9.72 | 9.47 | 36363 |
| 1712093400 | 9.57 | 0.08 | 0.84 | 9.55 | 9.6 | 9.39 | 41037 |
| 1712006940 | 9.49 | -0.13 | -1.35 | 9.64 | 9.64 | 9.49 | 50363 |
| 1711661400 | 9.6199999 | -0.16 | -1.64 | 9.7899999 | 9.85 | 9.55 | 50814 |
| 1711574940 | 9.78 | 0.06 | 0.62 | 9.74 | 9.85 | 9.7 | 28473 |
| 1711488540 | 9.72 | -0.14 | -1.42 | 9.88 | 9.9 | 9.65 | 37279 |
| 1711402140 | 9.86 | -0.2 | -1.99 | 10.05 | 10.06 | 9.81 | 39105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
