Cia Paranaense Energia Copel (CPLE6)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 6.90721649485 | 9.7 | 10.43 | 9.61 | 13165980 | 9.91081396 | PR |
| 4 | 0.36 | 3.5964035964 | 10.01 | 10.43 | 9.57 | 13797344 | 10.03034887 | PR |
| 12 | 1.14 | 12.3510292524 | 9.23 | 10.43 | 8.72 | 14323128 | 9.57156412 | PR |
| 26 | -0.5 | -4.59981600736 | 10.87 | 10.93 | 8.72 | 16173098 | 9.68328631 | PR |
| 52 | 0.41 | 4.11646586345 | 9.96 | 11.03 | 8.72 | 15375042 | 9.70321873 | PR |
| 156 | 3.08 | 42.2496570645 | 7.29 | 11.03 | 6.18 | 14568017 | 8.69125241 | PR |
| 260 | 4.67799992 | 82.1855209812 | 5.69200008 | 11.03 | 4.22100006 | 11578267 | 8.15240129 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 10.33 | 0.25 | 2.48 | 10.15 | 10.43 | 10.08 | 16964000 |
| 1741901400 | 10.08 | 0.17 | 1.72 | 9.91 | 10.16 | 9.82 | 10327900 |
| 1741814940 | 9.91 | 0.04 | 0.41 | 9.86 | 10 | 9.85 | 11693500 |
| 1741728600 | 9.8699999 | 0.05 | 0.51 | 9.82 | 9.89 | 9.71 | 12599500 |
| 1741642140 | 9.82 | -0.1 | -1.01 | 9.92 | 9.98 | 9.81 | 15102700 |
| 1741382940 | 9.92 | 0.16 | 1.64 | 9.7 | 9.96 | 9.61 | 16106300 |
| 1741296540 | 9.76 | -0.03 | -0.31 | 9.7899999 | 9.8699999 | 9.69 | 14742300 |
| 1741210140 | 9.7899999 | -0.08 | -0.81 | 9.73 | 9.84 | 9.57 | 15652700 |
| 1740778200 | 9.8699999 | -0.31 | -3.05 | 10.13 | 10.24 | 9.74 | 34245800 |
| 1740691740 | 10.18 | -0.03 | -0.29 | 10.25 | 10.25 | 10.13 | 9379300 |
| 1740605400 | 10.21 | -0.05 | -0.49 | 10.38 | 10.38 | 10.16 | 10104600 |
| 1740519000 | 10.26 | 0.16 | 1.58 | 10.13 | 10.36 | 10.09 | 15400100 |
| 1740432540 | 10.1 | -0.12 | -1.17 | 10.22 | 10.32 | 10.07 | 14798500 |
| 1740173400 | 10.22 | 0.04 | 0.39 | 10.18 | 10.25 | 10.12 | 9703800 |
| 1740087000 | 10.18 | 0.03 | 0.30 | 10.11 | 10.2 | 10.05 | 9884000 |
| 1740000540 | 10.15 | -0.04 | -0.39 | 10.19 | 10.21 | 10.07 | 8819700 |
| 1739914140 | 10.19 | -0.06 | -0.59 | 10.25 | 10.28 | 10.12 | 11754700 |
| 1739827800 | 10.25 | -0.07 | -0.68 | 10.32 | 10.39 | 10.2 | 15010100 |
| 1739568600 | 10.32 | 0.31 | 3.10 | 10.01 | 10.43 | 10 | 13026700 |
| 1739482140 | 10.01 | 0.03 | 0.30 | 9.96 | 10.04 | 9.9 | 11198300 |
| 1739395740 | 9.98 | -0.07 | -0.70 | 9.92 | 10.07 | 9.82 | 19975100 |
| 1739309400 | 10.05 | 0.22 | 2.24 | 9.85 | 10.21 | 9.84 | 18877000 |
| 1739222940 | 9.83 | 0.1 | 1.03 | 9.7899999 | 9.84 | 9.64 | 12384400 |
| 1738963800 | 9.73 | -0.13 | -1.32 | 9.8 | 9.88 | 9.67 | 9449700 |
| 1738877340 | 9.86 | 0.05 | 0.51 | 9.81 | 9.8699999 | 9.71 | 13517800 |
| 1738790940 | 9.81 | -0.01 | -0.10 | 9.86 | 9.8699999 | 9.75 | 8510700 |
| 1738704600 | 9.82 | 0.04 | 0.41 | 9.75 | 9.8699999 | 9.69 | 9259600 |
| 1738618200 | 9.78 | 0.08 | 0.82 | 9.67 | 9.89 | 9.63 | 16576600 |
| 1738358940 | 9.7 | -0.12 | -1.22 | 9.82 | 9.8699999 | 9.7 | 17507000 |
| 1738272540 | 9.82 | 0.3 | 3.15 | 9.52 | 9.89 | 9.51 | 17609500 |
| 1738186200 | 9.52 | 0.01 | 0.11 | 9.56 | 9.6199999 | 9.5 | 15267200 |
| 1738099740 | 9.51 | 0.06 | 0.63 | 9.45 | 9.56 | 9.39 | 14726000 |
| 1738013340 | 9.45 | 0.25 | 2.72 | 9.2 | 9.45 | 9.17 | 14086000 |
| 1737754200 | 9.2 | 0.03 | 0.33 | 9.14 | 9.28 | 9.11 | 11719200 |
| 1737667740 | 9.17 | -0.18 | -1.93 | 9.39 | 9.39 | 9.06 | 17449400 |
| 1737581400 | 9.35 | 0.11 | 1.19 | 9.3 | 9.46 | 9.26 | 16786100 |
| 1737495000 | 9.24 | 0.09 | 0.98 | 9.13 | 9.26 | 9.08 | 9610300 |
| 1737408600 | 9.15 | 0 | 0.00 | 9.15 | 9.24 | 9.09 | 10178400 |
| 1737149400 | 9.15 | 0.18 | 2.01 | 9.02 | 9.31 | 8.96 | 20962900 |
| 1737062940 | 8.97 | -0.16 | -1.75 | 9.15 | 9.16 | 8.92 | 13055700 |
| 1736976540 | 9.13 | 0.28 | 3.16 | 8.9 | 9.15 | 8.9 | 11167100 |
| 1736890140 | 8.85 | 0.02 | 0.23 | 8.8 | 8.88 | 8.73 | 9392500 |
| 1736803740 | 8.83 | 0.07 | 0.80 | 8.76 | 8.92 | 8.73 | 18709600 |
| 1736544540 | 8.76 | -0.19 | -2.12 | 8.92 | 8.93 | 8.72 | 15776800 |
| 1736458140 | 8.95 | -0.06 | -0.67 | 8.98 | 9.02 | 8.92 | 8015800 |
| 1736371740 | 9.01 | -0.14 | -1.53 | 9.11 | 9.1199999 | 8.98 | 13220400 |
| 1736285400 | 9.15 | 0.06 | 0.66 | 9.14 | 9.19 | 9.07 | 20318500 |
| 1736198940 | 9.09 | 0.1 | 1.11 | 9.07 | 9.18 | 8.99 | 17787000 |
| 1735939740 | 8.99 | -0.1 | -1.10 | 9.09 | 9.13 | 8.93 | 16119200 |
| 1735853400 | 9.09 | -0.06 | -0.66 | 9.1 | 9.15 | 8.93 | 15042600 |
| 1735594200 | 9.15 | -0.02 | -0.22 | 9.16 | 9.2 | 9.09 | 14419300 |
| 1735334940 | 9.17 | 0.08 | 0.88 | 9.1 | 9.26 | 9.1 | 19781600 |
| 1735248540 | 9.09 | 0.03 | 0.33 | 9.05 | 9.15 | 8.96 | 11237200 |
| 1734989340 | 9.06 | -0.27 | -2.89 | 9.25 | 9.27 | 9.02 | 14302500 |
| 1734730200 | 9.33 | 0.09 | 0.97 | 9.23 | 9.33 | 9.1199999 | 21099700 |
| 1734643800 | 9.24 | 0.2 | 2.21 | 9.05 | 9.3 | 8.98 | 30732300 |
| 1734557400 | 9.0399999 | -0.26 | -2.80 | 9.23 | 9.3 | 8.97 | 25334300 |
| 1734470940 | 9.3 | 0.21 | 2.31 | 9.1 | 9.35 | 9.08 | 37947000 |
| 1734384540 | 9.09 | -0.11 | -1.20 | 9.2 | 9.24 | 9.07 | 23996900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
