Cia Paranaense Energia Copel (CPLE6)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -2.09171359614 | 12.43 | 12.52 | 11.97 | 9726620 | 12.22102778 | PR |
| 4 | -0.32 | -2.56204963971 | 12.49 | 12.8 | 11.97 | 11169142 | 12.41467724 | PR |
| 12 | 1.28 | 11.753902663 | 10.89 | 12.88 | 10.78 | 15047411 | 12.12346607 | PR |
| 26 | 3.06 | 33.5894621295 | 9.11 | 12.88 | 8.72 | 14552934 | 10.99482197 | PR |
| 52 | 2.41 | 24.6926229508 | 9.76 | 12.88 | 8.72 | 14966017 | 10.42970064 | PR |
| 156 | 5.35 | 78.4457478006 | 6.82 | 12.88 | 6.18 | 14990923 | 9.12001692 | PR |
| 260 | 6.00899991 | 97.5328651553 | 6.16100009 | 12.88 | 5.73 | 12419653 | 8.43984314 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752010080 | 12.17 | -0.1 | -0.81 | 12.29 | 12.29 | 12.08 | 8852200 |
| 1751923800 | 12.27 | -0.11 | -0.89 | 12.39 | 12.42 | 12.22 | 4652800 |
| 1751664600 | 12.38 | 0.04 | 0.32 | 12.34 | 12.42 | 12.26 | 3884100 |
| 1751578140 | 12.34 | 0.28 | 2.32 | 12.06 | 12.38 | 12 | 9404600 |
| 1751491800 | 12.06 | -0.36 | -2.90 | 12.41 | 12.41 | 11.97 | 22419400 |
| 1751405400 | 12.42 | -0.01 | -0.08 | 12.43 | 12.52 | 12.33 | 8272200 |
| 1751319000 | 12.43 | 0.19 | 1.55 | 12.2 | 12.49 | 12.13 | 14310000 |
| 1751059800 | 12.24 | -0.26 | -2.08 | 12.42 | 12.43 | 12.15 | 14235600 |
| 1750973400 | 12.5 | 0.1 | 0.81 | 12.39 | 12.5 | 12.33 | 9402000 |
| 1750887000 | 12.4 | -0.2 | -1.59 | 12.51 | 12.56 | 12.32 | 9604800 |
| 1750800540 | 12.6 | 0.08 | 0.64 | 12.6 | 12.8 | 12.46 | 18006000 |
| 1750714140 | 12.52 | 0.1 | 0.81 | 12.4 | 12.57 | 12.36 | 9160800 |
| 1750455000 | 12.42 | -0.13 | -1.04 | 12.5 | 12.56 | 12.36 | 22444500 |
| 1750282200 | 12.55 | -0.19 | -1.49 | 12.76 | 12.76 | 12.52 | 11322300 |
| 1750195800 | 12.74 | 0.06 | 0.47 | 12.65 | 12.78 | 12.57 | 9441400 |
| 1750109400 | 12.68 | 0.33 | 2.67 | 12.46 | 12.71 | 12.44 | 9161300 |
| 1749850200 | 12.35 | -0.07 | -0.56 | 12.37 | 12.44 | 12.22 | 9983800 |
| 1749763800 | 12.42 | -0.02 | -0.16 | 12.28 | 12.46 | 12.27 | 5841400 |
| 1749677400 | 12.44 | 0.03 | 0.24 | 12.42 | 12.45 | 12.21 | 9320200 |
| 1749591000 | 12.41 | 0.05 | 0.40 | 12.49 | 12.58 | 12.36 | 11346500 |
| 1749504600 | 12.36 | -0.09 | -0.72 | 12.4 | 12.47 | 12.21 | 8863100 |
| 1749245400 | 12.45 | -0.08 | -0.64 | 12.52 | 12.57 | 12.39 | 7838400 |
| 1749159000 | 12.53 | 0.02 | 0.16 | 12.51 | 12.53 | 12.36 | 10523700 |
| 1749072540 | 12.51 | -0.12 | -0.95 | 12.64 | 12.8 | 12.47 | 12553100 |
| 1748986200 | 12.63 | 0.12 | 0.96 | 12.52 | 12.65 | 12.46 | 12099800 |
| 1748899800 | 12.51 | -0.16 | -1.26 | 12.83 | 12.85 | 12.46 | 20637800 |
| 1748640600 | 12.67 | -0.09 | -0.71 | 12.88 | 12.88 | 12.66 | 30018900 |
| 1748554140 | 12.76 | 0.21 | 1.67 | 12.53 | 12.85 | 12.49 | 14912900 |
| 1748467800 | 12.55 | -0.13 | -1.03 | 12.68 | 12.71 | 12.48 | 8949900 |
| 1748381400 | 12.68 | 0.17 | 1.36 | 12.59 | 12.72 | 12.54 | 8842100 |
| 1748294940 | 12.51 | 0.2 | 1.62 | 12.41 | 12.62 | 12.38 | 7836400 |
| 1748035800 | 12.31 | 0.09 | 0.74 | 12.23 | 12.4 | 12.05 | 11739400 |
| 1747949340 | 12.22 | -0.16 | -1.29 | 12.45 | 12.51 | 12.16 | 19382400 |
| 1747863000 | 12.38 | -0.12 | -0.96 | 12.49 | 12.53 | 12.29 | 12892600 |
| 1747776540 | 12.5 | -0.02 | -0.16 | 12.5 | 12.54 | 12.33 | 21156900 |
| 1747690200 | 12.52 | 0.03 | 0.24 | 12.47 | 12.53 | 12.37 | 26291500 |
| 1747431000 | 12.49 | 0.13 | 1.05 | 12.41 | 12.5 | 12.28 | 21638800 |
| 1747344540 | 12.36 | 0.03 | 0.24 | 12.34 | 12.47 | 12.23 | 24436900 |
| 1747258200 | 12.33 | 0.1 | 0.82 | 12.27 | 12.37 | 12.19 | 11946800 |
| 1747171740 | 12.23 | 0.37 | 3.12 | 11.95 | 12.3 | 11.89 | 14832500 |
| 1747085400 | 11.86 | -0.32 | -2.63 | 12.24 | 12.24 | 11.72 | 22548800 |
| 1746826200 | 12.18 | 0.36 | 3.05 | 12.18 | 12.39 | 12.01 | 34768500 |
| 1746739800 | 11.82 | 0.16 | 1.37 | 11.8 | 12.01 | 11.75 | 22573600 |
| 1746653340 | 11.66 | -0.07 | -0.60 | 11.8 | 11.8 | 11.57 | 18209600 |
| 1746567000 | 11.73 | -0.03 | -0.26 | 11.79 | 11.85 | 11.64 | 11973200 |
| 1746480600 | 11.76 | 0.01 | 0.09 | 11.67 | 11.8 | 11.58 | 15338500 |
| 1746221400 | 11.75 | 0.19 | 1.64 | 11.47 | 11.75 | 11.43 | 18563600 |
| 1746048600 | 11.56 | 0.26 | 2.30 | 11.3 | 11.57 | 11.28 | 19616500 |
| 1745962200 | 11.3 | -0.05 | -0.44 | 11.35 | 11.53 | 11.28 | 18943000 |
| 1745875800 | 11.35 | 0.13 | 1.16 | 11.32 | 11.47 | 11.28 | 18314100 |
| 1745616600 | 11.22 | -0.4 | -3.44 | 11.27 | 11.43 | 11.14 | 15628900 |
| 1745530200 | 11.62 | 0.35 | 3.11 | 11.31 | 11.66 | 11.31 | 18631600 |
| 1745443740 | 11.27 | 0.13 | 1.17 | 11.21 | 11.37 | 11.18 | 17150000 |
| 1745357400 | 11.14 | 0.13 | 1.18 | 11.02 | 11.26 | 10.95 | 19975500 |
| 1744925400 | 11.01 | 0.2 | 1.85 | 10.81 | 11.02 | 10.78 | 10075700 |
| 1744839000 | 10.81 | -0.09 | -0.83 | 10.8 | 10.97 | 10.8 | 9199600 |
| 1744752600 | 10.9 | -0.03 | -0.27 | 10.89 | 11.03 | 10.85 | 11815600 |
| 1744666200 | 10.93 | 0.25 | 2.34 | 10.8 | 10.94 | 10.67 | 10852400 |
| 1744407000 | 10.68 | 0.13 | 1.23 | 10.68 | 10.76 | 10.52 | 12234700 |
| 1744320600 | 10.55 | -0.05 | -0.47 | 10.52 | 10.69 | 10.49 | 12632000 |
| 1744234200 | 10.6 | 0.15 | 1.44 | 10.4 | 10.84 | 10.32 | 26283400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
