Cia Paranaense Energia Copel (CPLE3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.218579234973 | 9.15 | 9.31 | 9.05 | 3727340 | 9.1603184 | CS |
| 4 | 0.59 | 6.87645687646 | 8.58 | 9.38 | 8.56 | 5135840 | 8.97052907 | CS |
| 12 | 0.52 | 6.01156069364 | 8.65 | 9.38 | 7.87 | 6501262 | 8.48222116 | CS |
| 26 | -0.36 | -3.77754459601 | 9.53 | 9.85 | 7.87 | 6236497 | 8.73054151 | CS |
| 52 | -0.02 | -0.217627856366 | 9.19 | 9.85 | 7.87 | 6378563 | 8.69861461 | CS |
| 156 | 3.08 | 50.5747126437 | 6.09 | 9.85 | 5.72 | 3899849 | 8.38843282 | CS |
| 260 | 1.23899988 | 15.6222400864 | 7.93100012 | 9.85 | 4.47200007 | 2753337 | 8.0118023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 9.13 | -0.1 | -1.08 | 9.23 | 9.3 | 9.08 | 5098800 |
| 1740519000 | 9.23 | 0.14 | 1.54 | 9.09 | 9.27 | 9.07 | 4005200 |
| 1740432540 | 9.09 | -0.09 | -0.98 | 9.2 | 9.31 | 9.05 | 3468000 |
| 1740173400 | 9.18 | 0 | 0.00 | 9.18 | 9.26 | 9.11 | 3072200 |
| 1740087000 | 9.18 | 0.01 | 0.11 | 9.15 | 9.19 | 9.07 | 2992500 |
| 1740000540 | 9.17 | 0 | 0.00 | 9.15 | 9.18 | 9.07 | 5449000 |
| 1739914140 | 9.17 | -0.07 | -0.76 | 9.23 | 9.25 | 9.11 | 3823100 |
| 1739827800 | 9.24 | -0.05 | -0.54 | 9.25 | 9.32 | 9.16 | 4725600 |
| 1739568600 | 9.2899999 | 0.29 | 3.22 | 9 | 9.38 | 8.99 | 6494300 |
| 1739482140 | 9 | 0.04 | 0.45 | 8.9 | 9.0399999 | 8.89 | 3947700 |
| 1739395740 | 8.96 | -0.05 | -0.55 | 8.95 | 9.0399999 | 8.82 | 3014900 |
| 1739309400 | 9.01 | 0.19 | 2.15 | 8.86 | 9.16 | 8.83 | 5284900 |
| 1739222940 | 8.82 | 0.05 | 0.57 | 8.85 | 8.85 | 8.65 | 4755700 |
| 1738963800 | 8.77 | -0.13 | -1.46 | 8.91 | 8.91 | 8.73 | 3776500 |
| 1738877340 | 8.9 | 0.04 | 0.45 | 8.88 | 8.91 | 8.75 | 7431600 |
| 1738790940 | 8.86 | 0 | 0.00 | 8.89 | 8.91 | 8.76 | 5740700 |
| 1738704600 | 8.86 | 0.14 | 1.61 | 8.71 | 8.86 | 8.65 | 5326200 |
| 1738618200 | 8.72 | 0.05 | 0.58 | 8.64 | 8.8 | 8.57 | 8959700 |
| 1738358940 | 8.67 | -0.18 | -2.03 | 8.84 | 8.84 | 8.65 | 9514300 |
| 1738272540 | 8.85 | 0.27 | 3.15 | 8.58 | 8.89 | 8.56 | 5835900 |
| 1738186200 | 8.58 | -0.04 | -0.46 | 8.67 | 8.67 | 8.55 | 4284000 |
| 1738099740 | 8.6199999 | 0.1 | 1.17 | 8.52 | 8.63 | 8.46 | 4425700 |
| 1738013340 | 8.52 | 0.2 | 2.40 | 8.31 | 8.55 | 8.27 | 6634200 |
| 1737754200 | 8.32 | 0.04 | 0.48 | 8.28 | 8.36 | 8.24 | 4961900 |
| 1737667740 | 8.28 | -0.21 | -2.47 | 8.5 | 8.5 | 8.18 | 5758300 |
| 1737581400 | 8.49 | 0.13 | 1.56 | 8.39 | 8.5399999 | 8.36 | 4450300 |
| 1737495000 | 8.36 | 0.05 | 0.60 | 8.32 | 8.3699999 | 8.23 | 2455100 |
| 1737408600 | 8.31 | -0.01 | -0.12 | 8.27 | 8.33 | 8.23 | 6286500 |
| 1737149400 | 8.32 | 0.21 | 2.59 | 8.13 | 8.3699999 | 8.08 | 7253600 |
| 1737062940 | 8.11 | -0.14 | -1.70 | 8.25 | 8.25 | 8.0399999 | 4927500 |
| 1736976540 | 8.25 | 0.25 | 3.13 | 8.09 | 8.26 | 8.03 | 4198400 |
| 1736890140 | 8 | 0.08 | 1.01 | 7.9 | 8.02 | 7.87 | 26622400 |
| 1736803740 | 7.92 | -0.01 | -0.13 | 7.93 | 8.05 | 7.89 | 5288800 |
| 1736544540 | 7.93 | -0.14 | -1.73 | 8.07 | 8.07 | 7.87 | 5783800 |
| 1736458140 | 8.07 | -0.06 | -0.74 | 8.1 | 8.1 | 8.02 | 2176300 |
| 1736371740 | 8.13 | -0.15 | -1.81 | 8.22 | 8.23 | 8.08 | 5189700 |
| 1736285400 | 8.28 | 0.11 | 1.35 | 8.21 | 8.3 | 8.17 | 5115600 |
| 1736198940 | 8.17 | 0.07 | 0.86 | 8.2 | 8.25 | 8.11 | 5792300 |
| 1735939740 | 8.1 | -0.14 | -1.70 | 8.22 | 8.26 | 8.09 | 8348900 |
| 1735853400 | 8.24 | 0 | 0.00 | 8.27 | 8.27 | 8.08 | 11360600 |
| 1735594200 | 8.24 | -0.02 | -0.24 | 8.23 | 8.2899999 | 8.2 | 8651400 |
| 1735334940 | 8.26 | 0.02 | 0.24 | 8.31 | 8.39 | 8.24 | 7776300 |
| 1735248540 | 8.24 | 0.1 | 1.23 | 8.2 | 8.28 | 8.09 | 4389000 |
| 1734989340 | 8.14 | -0.27 | -3.21 | 8.34 | 8.3699999 | 8.11 | 5959700 |
| 1734730200 | 8.41 | 0.04 | 0.48 | 8.35 | 8.43 | 8.22 | 7209300 |
| 1734643800 | 8.3699999 | 0.24 | 2.95 | 8.17 | 8.38 | 8.09 | 11216700 |
| 1734557400 | 8.13 | -0.18 | -2.17 | 8.22 | 8.34 | 8.08 | 7771700 |
| 1734470940 | 8.31 | 0.18 | 2.21 | 8.1199999 | 8.34 | 8.09 | 8527000 |
| 1734384540 | 8.13 | -0.13 | -1.57 | 8.33 | 8.33 | 8.1 | 7990200 |
| 1734125340 | 8.26 | -0.07 | -0.84 | 8.26 | 8.36 | 8.22 | 12676800 |
| 1734039000 | 8.33 | -0.45 | -5.13 | 8.52 | 8.52 | 8.27 | 9287100 |
| 1733952540 | 8.78 | 0.12 | 1.39 | 8.65 | 8.88 | 8.52 | 12602100 |
| 1733866140 | 8.66 | 0.1 | 1.17 | 8.61 | 8.7 | 8.58 | 4450500 |
| 1733779740 | 8.56 | -0.04 | -0.47 | 8.65 | 8.65 | 8.49 | 10448600 |
| 1733520600 | 8.6 | 0.01 | 0.12 | 8.59 | 8.6 | 8.46 | 4393900 |
| 1733434200 | 8.59 | -0.01 | -0.12 | 8.65 | 8.76 | 8.56 | 4638700 |
| 1733347800 | 8.6 | -0.07 | -0.81 | 8.67 | 8.68 | 8.58 | 4330100 |
| 1733261340 | 8.67 | 0.05 | 0.58 | 8.58 | 8.7 | 8.58 | 3615900 |
| 1733174940 | 8.6199999 | -0.11 | -1.26 | 8.68 | 8.75 | 8.6 | 5716500 |
| 1732915740 | 8.73 | 0.12 | 1.39 | 8.58 | 8.77 | 8.48 | 16139800 |
| 1732829400 | 8.61 | -0.14 | -1.60 | 8.75 | 8.75 | 8.5399999 | 7783400 |
| 1732743000 | 8.75 | -0.25 | -2.78 | 9.06 | 9.06 | 8.73 | 11239200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
