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 | -0.3 | -2.90697674419 | 10.32 | 10.37 | 9.87 | 12174400 | 10.09039246 | PR |
| 4 | -0.9 | -8.24175824176 | 10.92 | 11.03 | 9.87 | 11473500 | 10.45703535 | PR |
| 12 | -0.21 | -2.05278592375 | 10.23 | 11.03 | 9.81 | 12077153 | 10.39767427 | PR |
| 26 | 0.35 | 3.61944157187 | 9.67 | 11.03 | 8.93 | 14311022 | 9.77448354 | PR |
| 52 | 1.52 | 17.8823529412 | 8.5 | 11.03 | 8.03 | 15564290 | 9.6550306 | PR |
| 156 | 3.23 | 47.5699558174 | 6.79 | 11.03 | 5.9 | 14150955 | 8.2103573 | PR |
| 260 | 5.03599993 | 101.04333586 | 4.98400007 | 11.03 | 4.22100006 | 10160157 | 7.92955464 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 9.98 | 0.02 | 0.20 | 9.8699999 | 10.04 | 9.8699999 | 11049300 |
| 1727991000 | 9.96 | -0.17 | -1.68 | 10.04 | 10.07 | 9.8699999 | 14270200 |
| 1727904540 | 10.13 | 0.08 | 0.80 | 10.14 | 10.21 | 10.1 | 10780300 |
| 1727818200 | 10.05 | -0.15 | -1.47 | 10.16 | 10.17 | 9.97 | 13401100 |
| 1727731800 | 10.2 | 0.04 | 0.39 | 10.19 | 10.25 | 10.12 | 10360500 |
| 1727472600 | 10.16 | -0.15 | -1.45 | 10.32 | 10.37 | 10.16 | 12059900 |
| 1727386140 | 10.31 | 0.13 | 1.28 | 10.21 | 10.32 | 10.14 | 13237900 |
| 1727299740 | 10.18 | -0.08 | -0.78 | 10.29 | 10.33 | 10.13 | 12886600 |
| 1727213400 | 10.26 | -0.06 | -0.58 | 10.38 | 10.43 | 10.23 | 9163700 |
| 1727127000 | 10.32 | -0.15 | -1.43 | 10.44 | 10.46 | 10.31 | 10229500 |
| 1726867800 | 10.47 | -0.18 | -1.69 | 10.68 | 10.69 | 10.4 | 27140900 |
| 1726781400 | 10.65 | -0.14 | -1.30 | 10.78 | 10.8 | 10.63 | 8936600 |
| 1726695000 | 10.79 | 0.02 | 0.19 | 10.71 | 10.85 | 10.68 | 9973400 |
| 1726608600 | 10.77 | -0.07 | -0.65 | 10.82 | 10.82 | 10.7 | 6738900 |
| 1726522200 | 10.84 | -0.01 | -0.09 | 10.87 | 10.93 | 10.78 | 9182400 |
| 1726263000 | 10.85 | 0.14 | 1.31 | 10.74 | 10.91 | 10.73 | 8662400 |
| 1726176540 | 10.71 | -0.02 | -0.19 | 10.73 | 10.74 | 10.6 | 11109000 |
| 1726090140 | 10.73 | -0.1 | -0.92 | 10.82 | 10.87 | 10.73 | 10070800 |
| 1726003740 | 10.83 | 0.01 | 0.09 | 10.76 | 10.88 | 10.73 | 8301600 |
| 1725917400 | 10.82 | 0.03 | 0.28 | 10.81 | 10.87 | 10.76 | 10459500 |
| 1725658200 | 10.79 | -0.13 | -1.19 | 10.92 | 11.03 | 10.79 | 12504800 |
| 1725571800 | 10.92 | 0.03 | 0.28 | 10.89 | 10.95 | 10.7 | 16995700 |
| 1725485400 | 10.89 | 0.3 | 2.83 | 10.69 | 10.96 | 10.65 | 27351700 |
| 1725399000 | 10.59 | 0.01 | 0.09 | 10.58 | 10.65 | 10.53 | 15388400 |
| 1725312600 | 10.58 | 0.16 | 1.54 | 10.38 | 10.58 | 10.3 | 10085400 |
| 1725053400 | 10.42 | -0.01 | -0.10 | 10.36 | 10.56 | 10.33 | 30295400 |
| 1724967000 | 10.43 | -0.1 | -0.95 | 10.52 | 10.53 | 10.27 | 12972900 |
| 1724880600 | 10.53 | 0.07 | 0.67 | 10.43 | 10.59 | 10.42 | 12185500 |
| 1724794140 | 10.46 | -0.13 | -1.23 | 10.57 | 10.58 | 10.43 | 9520500 |
| 1724707740 | 10.59 | -0.18 | -1.67 | 10.74 | 10.77 | 10.54 | 8954600 |
| 1724448600 | 10.77 | 0.16 | 1.51 | 10.65 | 10.79 | 10.61 | 10143300 |
| 1724362140 | 10.61 | -0.03 | -0.28 | 10.66 | 10.78 | 10.55 | 12344800 |
| 1724275740 | 10.64 | 0.07 | 0.66 | 10.58 | 10.7 | 10.56 | 12733100 |
| 1724189340 | 10.57 | 0 | 0.00 | 10.55 | 10.63 | 10.51 | 8513200 |
| 1724102940 | 10.57 | 0.23 | 2.22 | 10.45 | 10.6 | 10.4 | 10951800 |
| 1723843800 | 10.34 | -0.07 | -0.67 | 10.47 | 10.51 | 10.33 | 8152600 |
| 1723757340 | 10.41 | -0.12 | -1.14 | 10.53 | 10.59 | 10.36 | 11504400 |
| 1723671000 | 10.53 | 0.1 | 0.96 | 10.4 | 10.61 | 10.4 | 15702400 |
| 1723584600 | 10.43 | 0.1 | 0.97 | 10.33 | 10.48 | 10.29 | 9136000 |
| 1723498200 | 10.33 | 0.04 | 0.39 | 10.31 | 10.33 | 10.21 | 12496300 |
| 1723239000 | 10.29 | 0.23 | 2.29 | 10.13 | 10.3 | 10.03 | 16789800 |
| 1723152600 | 10.06 | -0.08 | -0.79 | 10.12 | 10.2 | 9.96 | 10550600 |
| 1723066200 | 10.14 | 0.07 | 0.70 | 10.14 | 10.25 | 10.03 | 12319000 |
| 1722979740 | 10.07 | 0.07 | 0.70 | 10.01 | 10.18 | 10.01 | 10158500 |
| 1722893400 | 10 | -0.11 | -1.09 | 9.98 | 10.03 | 9.81 | 14025300 |
| 1722634200 | 10.11 | -0.05 | -0.49 | 10.22 | 10.38 | 10.11 | 8635200 |
| 1722547800 | 10.16 | 0.11 | 1.09 | 10.1 | 10.25 | 10.06 | 17278600 |
| 1722461400 | 10.05 | -0.06 | -0.59 | 10.1 | 10.18 | 10 | 8199300 |
| 1722374940 | 10.11 | -0.03 | -0.30 | 10.05 | 10.16 | 10.03 | 5892800 |
| 1722288600 | 10.14 | 0.08 | 0.80 | 10.08 | 10.15 | 9.99 | 11693800 |
| 1722029400 | 10.06 | 0.04 | 0.40 | 10.03 | 10.14 | 9.94 | 13157500 |
| 1721943000 | 10.02 | -0.05 | -0.50 | 10.01 | 10.12 | 9.97 | 8001300 |
| 1721856600 | 10.07 | -0.13 | -1.27 | 10.19 | 10.21 | 10.03 | 11461000 |
| 1721770140 | 10.2 | -0.12 | -1.16 | 10.3 | 10.32 | 10.15 | 15589900 |
| 1721683800 | 10.32 | 0.32 | 3.20 | 10.08 | 10.36 | 10.08 | 12423300 |
| 1721424600 | 10 | -0.17 | -1.67 | 10.14 | 10.22 | 10 | 9729400 |
| 1721338200 | 10.17 | -0.11 | -1.07 | 10.27 | 10.29 | 10.1 | 9176400 |
| 1721251800 | 10.28 | -0.02 | -0.19 | 10.26 | 10.33 | 10.23 | 11039000 |
| 1721165340 | 10.3 | 0.15 | 1.48 | 10.17 | 10.31 | 10.16 | 10091400 |
| 1721079000 | 10.15 | -0.09 | -0.88 | 10.24 | 10.24 | 10.08 | 11160400 |
| 1720819800 | 10.24 | 0.04 | 0.39 | 10.23 | 10.32 | 10.18 | 12358700 |
| 1720733400 | 10.2 | 0.22 | 2.20 | 10.06 | 10.25 | 10.05 | 12069600 |
| 1720647000 | 9.98 | 0.01 | 0.10 | 10.06 | 10.12 | 9.94 | 13428700 |
| 1720560540 | 9.97 | 0.13 | 1.32 | 9.84 | 10.02 | 9.81 | 10751300 |
| 1720474200 | 9.84 | 0.09 | 0.92 | 9.76 | 9.97 | 9.7 | 10819900 |
| 1720215000 | 9.75 | 0.07 | 0.72 | 9.71 | 9.83 | 9.6199999 | 15174500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
