Cia Paranaense Energia Copel (CPLE3F)
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 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 9.19 | -0.01 | -0.11 | 9.2 | 9.31 | 9.15 | 7815 |
| 1739568600 | 9.2 | 0.17 | 1.88 | 9.03 | 9.3699999 | 9.03 | 8923 |
| 1739482140 | 9.03 | 0.13 | 1.46 | 8.81 | 9.0399999 | 8.81 | 4291 |
| 1739395740 | 8.9 | -0.15 | -1.66 | 8.9 | 9.0399999 | 8.81 | 6668 |
| 1739309400 | 9.05 | 0.21 | 2.38 | 8.84 | 9.15 | 8.82 | 8902 |
| 1739222940 | 8.84 | 0.14 | 1.61 | 8.77 | 8.84 | 8.66 | 6971 |
| 1738963800 | 8.7 | -0.24 | -2.68 | 8.9 | 8.91 | 8.7 | 6628 |
| 1738877340 | 8.94 | 0.16 | 1.82 | 8.86 | 8.94 | 8.75 | 6586 |
| 1738790940 | 8.78 | 0.02 | 0.23 | 8.85 | 8.91 | 8.76 | 6869 |
| 1738704600 | 8.76 | 0.01 | 0.11 | 8.72 | 8.85 | 8.65 | 5915 |
| 1738618200 | 8.75 | 0.14 | 1.63 | 8.67 | 8.7899999 | 8.56 | 10507 |
| 1738358940 | 8.61 | -0.14 | -1.60 | 8.68 | 8.85 | 8.61 | 6635 |
| 1738272540 | 8.75 | 0.2 | 2.34 | 8.58 | 8.88 | 8.56 | 7154 |
| 1738186200 | 8.55 | 0 | 0.00 | 8.6 | 8.67 | 8.45 | 5923 |
| 1738099740 | 8.55 | -0.01 | -0.12 | 8.52 | 8.66 | 8.42 | 6420 |
| 1738013340 | 8.56 | 0.16 | 1.90 | 8.25 | 8.56 | 8.25 | 7110 |
| 1737754200 | 8.4 | 0.06 | 0.72 | 8.28 | 8.4 | 8.21 | 4485 |
| 1737667740 | 8.34 | -0.08 | -0.95 | 8.49 | 8.5 | 8.18 | 6914 |
| 1737581400 | 8.42 | 0.11 | 1.32 | 8.43 | 8.5399999 | 8.35 | 7042 |
| 1737495000 | 8.31 | -0.08 | -0.95 | 8.31 | 8.38 | 8.23 | 5060 |
| 1737408600 | 8.39 | 0.04 | 0.48 | 8.32 | 8.39 | 8.2 | 6720 |
| 1737149400 | 8.35 | 0.2 | 2.45 | 8.11 | 8.3699999 | 8.08 | 6597 |
| 1737062940 | 8.15 | -0.16 | -1.93 | 8.25 | 8.31 | 8.03 | 6275 |
| 1736976540 | 8.31 | 0.23 | 2.85 | 8.08 | 8.31 | 8 | 7278 |
| 1736890140 | 8.08 | 0.19 | 2.41 | 7.92 | 8.08 | 7.87 | 7261 |
| 1736803740 | 7.89 | -0.03 | -0.38 | 7.93 | 8.06 | 7.89 | 6888 |
| 1736544540 | 7.92 | -0.18 | -2.22 | 8.07 | 8.15 | 7.87 | 11547 |
| 1736458140 | 8.1 | 0.02 | 0.25 | 8.09 | 8.13 | 8.02 | 9072 |
| 1736371740 | 8.08 | -0.22 | -2.65 | 8.35 | 8.35 | 8.08 | 7508 |
| 1736285400 | 8.3 | 0.2 | 2.47 | 8.19 | 8.3 | 8.17 | 7021 |
| 1736198940 | 8.1 | 0.02 | 0.25 | 8.1 | 8.25 | 8.08 | 9669 |
| 1735939740 | 8.08 | -0.02 | -0.25 | 8.1199999 | 8.26 | 8.08 | 8554 |
| 1735853400 | 8.1 | -0.13 | -1.58 | 8.27 | 8.28 | 8.08 | 10635 |
| 1735594200 | 8.23 | -0.08 | -0.96 | 8.26 | 8.4 | 8.2 | 8502 |
| 1735334940 | 8.31 | -0.04 | -0.48 | 8.35 | 8.4 | 8.25 | 11292 |
| 1735248540 | 8.35 | 0.11 | 1.33 | 8.23 | 8.35 | 8.08 | 11007 |
| 1734989340 | 8.24 | -0.16 | -1.90 | 8.44 | 8.44 | 8.1199999 | 18526 |
| 1734730200 | 8.4 | 0.13 | 1.57 | 8.36 | 8.4 | 8.22 | 8757 |
| 1734643800 | 8.27 | 0.2 | 2.48 | 8.16 | 8.38 | 8.08 | 9082 |
| 1734557400 | 8.07 | -0.27 | -3.24 | 8.31 | 8.34 | 8.07 | 7854 |
| 1734470940 | 8.34 | 0.24 | 2.96 | 8.13 | 8.34 | 8.1 | 8117 |
| 1734384540 | 8.1 | -0.1 | -1.22 | 8.35 | 8.35 | 8.1 | 10218 |
| 1734125340 | 8.2 | -0.07 | -0.85 | 8.33 | 8.41 | 8.2 | 9178 |
| 1734039000 | 8.27 | -0.33 | -3.84 | 8.6199999 | 8.78 | 8.27 | 11141 |
| 1733952540 | 8.6 | -0.1 | -1.15 | 8.7899999 | 8.8699999 | 8.53 | 11669 |
| 1733866140 | 8.7 | 0.06 | 0.69 | 8.56 | 8.7 | 8.56 | 8696 |
| 1733779740 | 8.64 | 0.11 | 1.29 | 8.6199999 | 8.65 | 8.49 | 11625 |
| 1733520600 | 8.53 | -0.12 | -1.39 | 8.65 | 8.65 | 8.46 | 10454 |
| 1733434200 | 8.65 | 0.03 | 0.35 | 8.56 | 8.76 | 8.56 | 8029 |
| 1733347800 | 8.6199999 | 0.01 | 0.12 | 8.7 | 8.7 | 8.55 | 7812 |
| 1733261340 | 8.61 | -0.03 | -0.35 | 8.6199999 | 8.7 | 8.58 | 8913 |
| 1733174940 | 8.64 | -0.02 | -0.23 | 8.73 | 8.75 | 8.6 | 11256 |
| 1732915740 | 8.66 | 0.11 | 1.29 | 8.64 | 8.81 | 8.49 | 13718 |
| 1732829400 | 8.55 | -0.25 | -2.84 | 8.75 | 8.75 | 8.5399999 | 8787 |
| 1732743000 | 8.8 | -0.24 | -2.65 | 8.97 | 9.06 | 8.73 | 10486 |
| 1732656600 | 9.0399999 | 0.52 | 6.10 | 8.6199999 | 9.08 | 8.6 | 16688 |
| 1732570140 | 8.52 | -0.07 | -0.81 | 8.41 | 8.59 | 8.3699999 | 8313 |
| 1732310940 | 8.59 | 0.24 | 2.87 | 8.36 | 8.59 | 8.26 | 7722 |
| 1732224600 | 8.35 | -0.17 | -2.00 | 8.6 | 8.63 | 8.35 | 10671 |
| 1732051800 | 8.52 | 0.14 | 1.67 | 8.47 | 8.6199999 | 8.41 | 8038 |
| 1731965340 | 8.38 | -0.03 | -0.36 | 8.47 | 8.5399999 | 8.38 | 9402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
