Cia Paranaense Energia Copel (CPLE6T)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1737149400 | 9.1 | 0.07 | 0.78 | 9.09 | 9.1 | 9.09 | 3100 |
| 1737062940 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1736976540 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1736890140 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1736803740 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1736544540 | 9.03 | -0.43 | -4.55 | 9.02 | 9.03 | 9.02 | 5000 |
| 1736458140 | 9.46 | 0.26 | 2.83 | 9.45 | 9.46 | 9.45 | 1000 |
| 1736371740 | 9.2 | 0 | 0.00 | 9.19 | 9.2 | 9.19 | 200 |
| 1736285340 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1736198940 | 9.2 | -0.1 | -1.08 | 9.5 | 9.51 | 9.19 | 11121 |
| 1735939800 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1735853400 | 9.3 | -0.14 | -1.48 | 9.2899999 | 9.3 | 9.2899999 | 300 |
| 1735594140 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1735334940 | 9.44 | 0.33 | 3.62 | 9.43 | 9.44 | 9.43 | 2000 |
| 1735248540 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1734989340 | 9.11 | -0.35 | -3.70 | 9.1 | 9.11 | 9.1 | 11000 |
| 1734730200 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1734643800 | 9.46 | 0.21 | 2.27 | 9.1199999 | 9.46 | 9.1199999 | 3200 |
| 1734557400 | 9.25 | -0.42 | -4.34 | 9.24 | 9.25 | 9.24 | 55000 |
| 1734471000 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1734384600 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1734125400 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1734039000 | 9.67 | -0.19 | -1.93 | 9.66 | 9.67 | 9.66 | 1000 |
| 1733952540 | 9.86 | -0.52 | -5.01 | 9.83 | 9.86 | 9.83 | 12000 |
| 1733866140 | 10.38 | 0.42 | 4.22 | 10.37 | 10.38 | 10.37 | 500 |
| 1733779800 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1733520600 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1733434200 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1733347800 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1733261400 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1733175000 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1732915800 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1732829400 | 9.96 | 0.06 | 0.61 | 9.95 | 9.96 | 9.95 | 10000 |
| 1732743000 | 9.9 | -2.34 | -19.12 | 9.89 | 9.9 | 9.89 | 200 |
| 1732656600 | 12.24 | 2.84 | 30.21 | 10.06 | 12.24 | 10.06 | 400 |
| 1732570140 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1732310940 | 9.4 | -0.3 | -3.09 | 9.39 | 9.4 | 9.39 | 200 |
| 1732224600 | 9.7 | 0.03 | 0.31 | 9.6 | 9.7 | 9.6 | 1133000 |
| 1732051800 | 9.67 | -0.44 | -4.35 | 9.66 | 9.67 | 9.66 | 100 |
| 1731965340 | 10.11 | 0.61 | 6.42 | 10.1 | 10.11 | 10.1 | 300 |
| 1731619800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731533400 | 9.5 | -0.57 | -5.66 | 9.55 | 9.56 | 9.49 | 103100 |
| 1731446940 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1731360540 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1731101340 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1731014940 | 10.07 | 0.25 | 2.55 | 9.76 | 10.07 | 9.76 | 35000 |
| 1730928600 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1730842200 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1730755800 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1730496600 | 9.82 | -0.09 | -0.91 | 9.64 | 9.82 | 9.64 | 1170300 |
| 1730410200 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1730323800 | 9.91 | -0.3 | -2.94 | 10.1 | 10.11 | 9.9 | 81000 |
| 1730237340 | 10.21 | 0.14 | 1.39 | 10.2 | 10.21 | 10.2 | 3000 |
| 1730151000 | 10.07 | 0.22 | 2.23 | 10.07 | 10.08 | 10.06 | 1266100 |
| 1729891800 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1729805400 | 9.85 | -0.73 | -6.90 | 9.9 | 9.91 | 9.84 | 3500 |
| 1729718940 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1729632540 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1729546140 | 10.58 | -0.12 | -1.12 | 10.57 | 10.58 | 10.57 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
