Cia Paranaense Energia Copel Historical Data - CPLE5

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.0839630562552	11.91	11.91	11.9	500	11.909	PR
4	1.1	10.1851851852	10.8	11.94	10.5	445	11.52755102	PR
12	1.3	12.2641509434	10.6	11.94	9.2	406	10.71708955	PR
26	-0.07	-0.584795321637	11.97	15.69	9.2	566	11.50434368	PR
52	-10.09	-45.8844929513	21.99	21.99	9.2	636	12.75705333	PR
156	-15.1	-55.9259259259	27	33.48	9.2	623	20.46196467	PR
260	-30.34	-71.8276515152	42.24	77.62	7	615	23.5342658	PR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741382940	11.9	0	0.00	11.9	11.9	11.9	0
1741296540	11.9	-0.01	-0.08	11.9	11.9	11.9	100
1741210140	11.91	-0.03	-0.25	11.91	11.91	11.91	900
1740778200	11.94	0	0.00	11.94	11.94	11.94	0
1740691800	11.94	0	0.00	11.94	11.94	11.94	0
1740605400	11.94	0	0.00	11.94	11.94	11.94	0
1740519000	11.94	0	0.00	11.9	11.94	11.9	200
1740432540	11.94	0.5	4.37	11.85	11.94	11.85	200
1740173400	11.44	0	0.00	11.44	11.44	11.44	300
1740087000	11.44	0	0.00	11.42	11.44	11.42	700
1740000540	11.44	0	0.00	11.44	11.44	11.44	0
1739914140	11.44	0	0.00	11.44	11.44	11.44	0
1739827740	11.44	0	0.00	11.44	11.44	11.44	0
1739568540	11.44	0	0.00	11.44	11.44	11.44	0
1739482140	11.44	-0.01	-0.09	11.44	11.44	11.44	500
1739395740	11.45	0.65	6.02	11	11.49	10.5	1600
1739309400	10.8	0	0.00	10.62	10.8	10.62	200
1739222940	10.8	0	0.00	10.8	10.8	10.8	100
1738963800	10.8	0	0.00	10.8	10.8	10.8	100
1738877340	10.8	0	0.00	10.8	10.8	10.8	0
1738790940	10.8	0.28	2.66	10.01	10.8	10.01	200
1738704540	10.52	0	0.00	10.52	10.52	10.52	0
1738618140	10.52	0	0.00	10.52	10.52	10.52	0
1738358940	10.52	0	0.00	10.52	10.52	10.52	1300
1738272540	10.52	0.02	0.19	10.52	10.52	10.52	200
1738186200	10.5	-0.39	-3.58	10.5	10.5	10.5	200
1738099740	10.89	-0.01	-0.09	10.89	10.89	10.89	300
1738013340	10.9	0.52	5.01	10.9	10.9	10.9	100
1737754200	10.38	0	0.00	10.38	10.38	10.38	0
1737667800	10.38	0	0.00	10.38	10.38	10.38	0
1737581400	10.38	0	0.00	10.38	10.38	10.38	0
1737495000	10.38	0	0.00	10.38	10.38	10.38	0
1737408600	10.38	-0.01	-0.10	10.38	10.38	10.38	100
1737149400	10.39	0	0.00	10.39	10.39	10.39	400
1737062940	10.39	0	0.00	10.39	10.39	10.39	0
1736976540	10.39	0	0.00	10.39	10.39	10.39	0
1736890140	10.39	0	0.00	10.39	10.39	10.39	0
1736803740	10.39	0.64	6.56	10.1	10.4	10.1	500
1736544540	9.75	0	0.00	9.75	9.75	9.75	200
1736458140	9.75	-1.14	-10.47	10.01	10.01	9.75	400
1736371740	10.89	-0.01	-0.09	10.88	10.89	10.88	300
1736285400	10.9	0.42	4.01	10.9	10.9	10.9	100
1736198940	10.48	-0.01	-0.10	10.49	10.49	10.48	500
1735939740	10.49	0.09	0.87	10.49	10.5	10.49	500
1735853400	10.4	0.44	4.42	10.4	10.49	10.4	600
1735594140	9.96	0	0.00	9.96	9.96	9.96	0
1735334940	9.96	0.46	4.84	9.5	10.23	9.5	600
1735248540	9.5	0.3	3.26	9.49	9.5	9.49	200
1734989340	9.2	-0.8	-8.00	9.99	9.99	9.2	900
1734730200	10	-0.38	-3.66	10	10	10	300
1734643800	10.38	-0.22	-2.08	10.38	10.38	10.38	500
1734557400	10.6	-0.4	-3.64	10.6	10.6	10.6	100
1734470940	11	0	0.00	11	11	11	0
1734384540	11	0	0.00	11	11	11	0
1734125340	11	0	0.00	11	11	11	0
1734038940	11	0	0.00	11	11	11	0
1733952540	11	0	0.00	11	11	10.5	1500
1733866140	11	0	0.00	11	11	11	0
1733779740	11	-0.25	-2.22	11.25	11.25	11	500

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cia Paranaense Energia Copel (CPLE5)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cia Paranaense Energia Copel (CPLE5) Historical

Cia Paranaense Energia Copel (CPLE5)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free