Cia Paranaense Energia Copel (CPLE6F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 9.15 | -0.05 | -0.54 | 9.1199999 | 9.28 | 9.1 | 22670 |
| 1737667740 | 9.2 | -0.1 | -1.08 | 9.35 | 9.4 | 9.06 | 25924 |
| 1737581400 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 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 |
| 1735334940 | 9.22 | 0.15 | 1.65 | 9.09 | 9.26 | 9.07 | 28218 |
| 1735248540 | 9.07 | 0.06 | 0.67 | 9.08 | 9.15 | 8.97 | 38181 |
| 1734989340 | 9.01 | -0.28 | -3.01 | 9.27 | 9.34 | 9.01 | 53397 |
| 1734730200 | 9.2899999 | 0.06 | 0.65 | 9.23 | 9.32 | 9.1199999 | 35991 |
| 1734643800 | 9.23 | 0.21 | 2.33 | 9.03 | 9.3 | 8.98 | 44468 |
| 1734557400 | 9.02 | -0.32 | -3.43 | 9.19 | 9.3 | 8.98 | 42843 |
| 1734470940 | 9.34 | 0.27 | 2.98 | 9.09 | 9.34 | 9.07 | 47295 |
| 1734384540 | 9.07 | -0.08 | -0.87 | 9.18 | 9.23 | 9.07 | 38473 |
| 1734125340 | 9.15 | -0.05 | -0.54 | 9.2 | 9.35 | 9.15 | 34252 |
| 1734039000 | 9.2 | -0.51 | -5.25 | 9.6199999 | 9.6199999 | 9.2 | 40334 |
| 1733952540 | 9.71 | 0.1 | 1.04 | 9.67 | 9.89 | 9.52 | 39309 |
| 1733866140 | 9.61 | 0.02 | 0.21 | 9.57 | 9.69 | 9.5 | 34486 |
| 1733779740 | 9.59 | 0.06 | 0.63 | 9.59 | 9.64 | 9.48 | 37221 |
| 1733520600 | 9.53 | -0.12 | -1.24 | 9.67 | 9.69 | 9.48 | 42796 |
| 1733434200 | 9.65 | 0.03 | 0.31 | 9.66 | 9.84 | 9.64 | 32777 |
| 1733347800 | 9.6199999 | -0.19 | -1.94 | 9.8 | 9.83 | 9.6199999 | 31884 |
| 1733261340 | 9.81 | 0.16 | 1.66 | 9.7 | 9.81 | 9.65 | 33330 |
| 1733174940 | 9.65 | -0.06 | -0.62 | 9.72 | 9.78 | 9.65 | 37118 |
| 1732915740 | 9.71 | 0.06 | 0.62 | 9.75 | 9.78 | 9.55 | 46053 |
| 1732829400 | 9.65 | -0.19 | -1.93 | 9.85 | 9.92 | 9.55 | 35301 |
| 1732743000 | 9.84 | -0.29 | -2.86 | 10.18 | 10.22 | 9.78 | 42676 |
| 1732656600 | 10.13 | 0.39 | 4.00 | 9.65 | 10.27 | 9.65 | 49969 |
| 1732570140 | 9.74 | 0.42 | 4.51 | 9.34 | 9.74 | 9.32 | 33985 |
| 1732310940 | 9.32 | 0 | 0.00 | 9.34 | 9.42 | 9.25 | 29248 |
| 1732224600 | 9.32 | -0.13 | -1.38 | 9.55 | 9.57 | 9.32 | 31500 |
| 1732051800 | 9.45 | -0.02 | -0.21 | 9.55 | 9.61 | 9.45 | 29149 |
| 1731965340 | 9.47 | -0.13 | -1.35 | 9.53 | 9.59 | 9.43 | 33091 |
| 1731619800 | 9.6 | 0.25 | 2.67 | 9.4 | 9.65 | 9.2899999 | 26927 |
| 1731533400 | 9.35 | 0.02 | 0.21 | 9.36 | 9.42 | 9.25 | 28184 |
| 1731446940 | 9.33 | -0.07 | -0.74 | 9.47 | 9.48 | 9.33 | 28316 |
| 1731360540 | 9.4 | -0.08 | -0.84 | 9.39 | 9.5 | 9.33 | 32683 |
| 1731101400 | 9.48 | 0.03 | 0.32 | 9.43 | 9.53 | 9.33 | 30255 |
| 1731014940 | 9.45 | -0.11 | -1.15 | 9.65 | 9.77 | 9.44 | 32313 |
| 1730928600 | 9.56 | 0 | 0.00 | 9.5399999 | 9.8 | 9.43 | 32466 |
| 1730842200 | 9.56 | -0.2 | -2.05 | 9.76 | 9.7899999 | 9.56 | 29237 |
| 1730755800 | 9.76 | 0.2 | 2.09 | 9.55 | 9.77 | 9.55 | 31983 |
| 1730496600 | 9.56 | -0.23 | -2.35 | 9.81 | 9.81 | 9.51 | 36599 |
| 1730410200 | 9.7899999 | -0.01 | -0.10 | 9.85 | 9.91 | 9.78 | 20344 |
| 1730323800 | 9.8 | -0.12 | -1.21 | 9.7899999 | 9.94 | 9.77 | 21346 |
| 1730237340 | 9.92 | 0.14 | 1.43 | 9.77 | 9.95 | 9.71 | 25406 |
| 1730151000 | 9.78 | 0.06 | 0.62 | 9.71 | 9.86 | 9.69 | 26718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
