Companhia Paranaense de Energia COPEL (CPLE3)

CPLE3
🏛️ Brasilien →
12.06
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 6.39 6.42 6.29 6.34 2.4M
2022-12-28 6.15 6.41 6.14 6.39 1.4M
2022-12-27 6.22 6.25 6.06 6.15 0.6M
2022-12-26 6.30 6.30 6.13 6.22 0.4M
2022-12-23 6.23 6.33 6.20 6.30 0.5M
2022-12-22 6.27 6.32 6.13 6.23 1.1M
2022-12-21 6.28 6.34 6.16 6.21 0.8M
2022-12-20 6.08 6.33 6.06 6.28 1.1M
2022-12-19 5.91 6.15 5.91 6.08 2.1M
2022-12-16 6.11 6.16 5.85 5.85 1.5M
2022-12-15 6.17 6.21 6.06 6.10 1.1M
2022-12-14 6.20 6.22 6.00 6.17 1.4M
2022-12-13 6.30 6.37 6.19 6.20 1.4M
2022-12-12 6.39 6.43 6.13 6.30 1.5M
2022-12-09 6.49 6.49 6.36 6.39 0.7M
2022-12-08 6.62 6.67 6.46 6.49 0.8M
2022-12-07 6.48 6.71 6.48 6.63 1.1M
2022-12-06 6.60 6.63 6.45 6.48 1.2M
2022-12-05 6.69 6.72 6.53 6.57 0.6M
2022-12-02 6.84 6.96 6.70 6.70 0.8M
2022-12-01 6.87 6.96 6.81 6.83 0.7M
2022-11-30 6.76 6.93 6.61 6.93 1.5M
2022-11-29 6.72 6.81 6.65 6.76 0.7M
2022-11-28 6.69 6.82 6.61 6.71 0.8M
2022-11-25 7.02 7.07 6.67 6.75 1.2M
2022-11-24 6.94 7.12 6.87 7.02 1.3M
2022-11-23 6.97 6.99 6.57 6.87 2.9M
2022-11-22 7.09 7.18 6.84 7.02 3.9M
2022-11-21 6.92 7.42 6.81 7.07 8.2M
2022-11-18 6.10 6.12 5.85 5.91 2.2M
2022-11-17 6.28 6.28 6.04 6.14 1.0M
2022-11-16 6.55 6.57 6.26 6.30 0.5M
2022-11-14 6.70 6.76 6.63 6.71 0.6M
2022-11-11 6.62 6.68 6.48 6.63 1.4M
2022-11-10 6.81 6.86 6.50 6.58 2.1M
2022-11-09 7.00 7.06 6.82 6.83 0.8M
2022-11-08 6.95 7.07 6.87 7.01 0.4M
2022-11-07 7.04 7.09 6.91 6.95 0.7M
2022-11-04 6.96 7.21 6.92 7.10 1.2M
2022-11-03 6.98 7.00 6.86 6.95 1.5M
2022-11-01 6.42 7.16 6.42 7.06 5.0M
2022-10-31 6.28 6.38 6.18 6.36 1.1M
2022-10-28 6.28 6.36 6.23 6.34 0.6M
2022-10-27 6.27 6.38 6.25 6.28 0.9M
2022-10-26 6.33 6.40 6.24 6.27 1.2M
2022-10-25 6.31 6.45 6.25 6.38 1.9M
2022-10-24 5.96 6.37 5.93 6.32 2.4M
2022-10-21 5.89 6.00 5.86 5.97 0.9M
2022-10-20 5.79 5.87 5.78 5.87 1.5M
2022-10-19 5.69 5.80 5.69 5.73 1.3M
2022-10-18 5.65 5.70 5.62 5.70 0.7M
2022-10-17 5.58 5.68 5.56 5.64 0.5M
2022-10-14 5.59 5.62 5.54 5.58 0.8M
2022-10-13 5.63 5.66 5.56 5.57 0.9M
2022-10-11 5.67 5.70 5.63 5.63 0.5M
2022-10-10 5.70 5.70 5.64 5.67 0.5M
2022-10-07 5.70 5.74 5.63 5.66 0.8M
2022-10-06 5.68 5.70 5.64 5.67 0.9M
2022-10-05 5.72 5.72 5.67 5.67 0.6M
2022-10-04 5.82 5.89 5.70 5.71 1.0M
2022-10-03 5.68 5.86 5.67 5.81 1.7M
2022-09-30 5.69 5.69 5.59 5.62 1.0M
2022-09-29 5.48 5.65 5.42 5.65 1.0M
2022-09-28 5.56 5.59 5.49 5.49 0.7M
2022-09-27 5.67 5.67 5.53 5.54 0.9M
2022-09-26 5.82 5.82 5.62 5.62 1.1M
2022-09-23 5.79 5.84 5.74 5.80 0.4M
2022-09-22 5.71 5.84 5.70 5.82 0.8M
2022-09-21 5.72 5.76 5.70 5.70 0.3M
2022-09-20 5.74 5.76 5.68 5.70 0.6M
2022-09-19 5.69 5.73 5.66 5.70 0.8M
2022-09-16 5.69 5.73 5.67 5.73 1.2M
2022-09-15 5.82 5.85 5.69 5.69 1.3M
2022-09-14 5.87 5.87 5.80 5.80 0.6M
2022-09-13 5.94 5.94 5.80 5.80 0.5M
2022-09-12 5.99 6.00 5.90 5.91 0.7M
2022-09-09 5.95 5.95 5.86 5.91 0.3M
2022-09-08 5.99 6.02 5.88 5.90 0.3M
2022-09-06 6.07 6.07 5.91 5.97 0.6M
2022-09-05 6.07 6.09 6.00 6.07 0.4M
2022-09-02 6.21 6.22 6.14 6.14 0.8M
2022-09-01 6.02 6.22 6.00 6.19 1.0M
2022-08-31 5.95 6.05 5.93 6.05 0.9M
2022-08-30 6.07 6.07 5.90 5.90 0.6M
2022-08-29 6.07 6.07 5.99 6.00 0.4M
2022-08-26 6.04 6.12 6.02 6.02 0.3M
2022-08-25 6.12 6.16 6.06 6.06 0.5M
2022-08-24 6.16 6.17 6.09 6.12 0.3M
2022-08-23 6.13 6.18 6.12 6.13 0.5M
2022-08-22 6.06 6.15 5.98 6.09 0.6M
2022-08-19 6.11 6.11 6.01 6.05 0.5M
2022-08-18 6.15 6.19 6.07 6.11 0.4M
2022-08-17 6.00 6.18 5.97 6.14 0.8M
2022-08-16 5.96 6.00 5.92 5.99 0.7M
2022-08-15 5.97 5.98 5.90 5.95 0.7M
2022-08-12 5.97 5.98 5.90 5.96 0.5M
2022-08-11 6.00 6.00 5.88 5.91 1.4M
2022-08-10 6.04 6.12 5.91 5.95 1.4M
2022-08-09 6.12 6.18 6.10 6.15 0.5M
2022-08-08 6.13 6.15 6.06 6.10 0.6M
2022-08-05 6.08 6.14 6.03 6.10 0.9M
2022-08-04 5.95 6.12 5.95 6.07 0.7M
2022-08-03 5.99 5.99 5.90 5.91 0.5M
2022-08-02 5.98 6.05 5.96 5.99 0.4M
2022-08-01 5.98 6.15 5.92 5.96 2.4M
2022-07-29 5.88 5.97 5.85 5.97 0.6M
2022-07-28 5.88 5.91 5.84 5.88 0.4M
2022-07-27 5.82 5.87 5.77 5.84 0.6M
2022-07-26 5.89 5.91 5.76 5.82 0.8M
2022-07-25 5.88 5.92 5.83 5.87 0.8M
2022-07-22 5.84 5.88 5.82 5.86 0.4M
2022-07-21 5.86 5.86 5.77 5.84 0.4M
2022-07-20 5.85 5.88 5.80 5.82 0.6M
2022-07-19 5.88 5.88 5.80 5.82 0.5M
2022-07-18 5.97 5.99 5.83 5.87 0.4M
2022-07-15 5.88 5.93 5.81 5.92 0.3M
2022-07-14 5.84 5.88 5.80 5.88 0.3M
2022-07-13 5.93 5.94 5.83 5.83 0.4M
2022-07-12 5.81 5.94 5.76 5.93 0.6M
2022-07-11 5.72 5.82 5.70 5.81 0.6M
2022-07-08 5.79 5.80 5.74 5.75 0.6M
2022-07-07 5.70 5.78 5.70 5.72 0.6M
2022-07-06 5.76 5.77 5.64 5.68 0.7M
2022-07-05 5.79 5.79 5.65 5.76 0.8M
2022-07-04 5.83 5.87 5.75 5.80 0.7M
2022-07-01 5.88 5.88 5.78 5.84 1.1M
2022-06-30 5.79 5.88 5.73 5.88 1.2M
2022-06-29 5.87 5.92 5.80 5.81 0.6M
2022-06-28 5.90 5.98 5.86 5.89 0.7M
2022-06-27 5.75 5.90 5.72 5.88 0.6M
2022-06-24 5.76 5.81 5.71 5.80 0.8M
2022-06-23 5.85 5.88 5.71 5.71 0.8M
2022-06-22 5.76 5.86 5.76 5.83 0.8M
2022-06-21 5.92 5.95 5.80 5.80 0.5M
2022-06-20 5.84 5.91 5.80 5.88 0.6M
2022-06-17 5.76 5.88 5.76 5.83 1.1M
2022-06-15 5.87 5.93 5.81 5.81 0.9M
2022-06-14 5.79 5.88 5.79 5.81 1.1M
2022-06-13 5.81 5.84 5.71 5.77 1.1M
2022-06-10 5.90 5.94 5.84 5.89 0.6M
2022-06-09 5.98 6.04 5.91 5.93 0.7M
2022-06-08 5.98 6.05 5.97 5.97 0.6M
2022-06-07 6.02 6.05 5.98 6.00 0.6M
2022-06-06 6.14 6.14 6.02 6.06 0.8M
2022-06-03 6.19 6.24 6.09 6.09 1.0M
2022-06-02 6.17 6.24 6.11 6.21 0.6M
2022-06-01 6.13 6.20 6.11 6.14 1.3M
2022-05-31 6.24 6.36 6.12 6.12 4.5M
2022-05-30 6.44 6.47 6.22 6.22 0.7M
2022-05-27 6.36 6.43 6.34 6.37 1.1M
2022-05-26 6.39 6.43 6.32 6.38 1.0M
2022-05-25 6.38 6.50 6.37 6.41 1.6M
2022-05-24 6.29 6.43 6.29 6.40 1.0M
2022-05-23 6.14 6.32 6.14 6.32 0.9M
2022-05-20 6.16 6.21 6.07 6.13 0.8M
2022-05-19 6.00 6.14 5.91 6.12 0.7M
2022-05-18 6.04 6.12 5.99 6.00 0.5M
2022-05-17 6.00 6.09 5.97 6.02 0.9M
2022-05-16 5.85 5.99 5.82 5.95 1.3M
2022-05-13 5.57 5.85 5.56 5.84 2.5M
2022-05-12 5.36 5.56 5.35 5.56 0.9M
2022-05-11 5.39 5.44 5.32 5.39 1.2M
2022-05-10 5.36 5.43 5.35 5.39 0.6M
2022-05-09 5.34 5.39 5.28 5.34 1.0M
2022-05-06 5.41 5.42 5.30 5.36 1.0M
2022-05-05 5.41 5.43 5.31 5.41 1.0M
2022-05-04 5.38 5.43 5.31 5.42 1.3M
2022-05-03 5.44 5.52 5.39 5.39 1.2M
2022-05-02 5.63 5.63 5.42 5.47 2.1M
2022-04-29 5.86 5.88 5.58 5.58 3.5M
2022-04-28 5.79 5.86 5.75 5.84 0.9M
2022-04-27 5.78 5.82 5.75 5.78 0.9M
2022-04-26 5.77 5.84 5.66 5.72 2.0M
2022-04-25 5.65 5.78 5.63 5.78 1.8M
2022-04-22 5.72 5.73 5.63 5.65 1.3M
2022-04-20 5.71 5.77 5.66 5.77 1.3M
2022-04-19 5.75 5.75 5.64 5.69 0.9M
2022-04-18 5.73 5.78 5.69 5.74 0.7M
2022-04-14 5.61 5.72 5.60 5.72 0.9M
2022-04-13 5.67 5.70 5.61 5.65 1.0M
2022-04-12 5.74 5.76 5.61 5.61 0.7M
2022-04-11 5.71 5.74 5.68 5.68 0.4M
2022-04-08 5.76 5.79 5.70 5.74 0.6M
2022-04-07 5.76 5.82 5.72 5.74 0.5M
2022-04-06 5.77 5.80 5.68 5.76 0.7M
2022-04-05 5.82 5.83 5.74 5.74 0.9M
2022-04-04 5.93 5.97 5.78 5.80 1.3M
2022-04-01 5.85 5.92 5.81 5.92 1.3M
2022-03-31 5.84 5.86 5.79 5.85 0.6M
2022-03-30 5.76 5.89 5.70 5.81 1.2M
2022-03-29 5.66 5.74 5.57 5.74 1.4M
2022-03-28 5.80 5.84 5.57 5.61 1.8M
2022-03-25 5.88 5.90 5.75 5.78 0.9M
2022-03-24 5.79 5.94 5.76 5.86 1.5M
2022-03-23 5.90 5.93 5.74 5.74 1.9M
2022-03-22 5.84 5.98 5.84 5.97 1.3M
2022-03-21 5.79 5.85 5.72 5.80 1.4M
2022-03-18 5.59 5.80 5.55 5.80 2.3M
2022-03-17 5.47 5.59 5.43 5.59 0.8M
2022-03-16 5.48 5.51 5.37 5.46 1.4M
2022-03-15 5.41 5.49 5.35 5.43 1.2M
2022-03-14 5.55 5.60 5.37 5.41 1.4M
2022-03-11 5.50 5.57 5.46 5.51 0.8M
2022-03-10 5.48 5.53 5.39 5.50 1.2M
2022-03-09 5.30 5.52 5.30 5.48 1.2M
2022-03-08 5.29 5.33 5.23 5.30 1.2M
2022-03-07 5.38 5.41 5.25 5.25 1.2M
2022-03-04 5.39 5.42 5.31 5.42 0.9M
2022-03-03 5.37 5.40 5.31 5.34 0.9M
2022-03-02 5.24 5.37 5.23 5.33 1.6M
2022-02-25 5.59 5.70 5.57 5.65 3.0M
2022-02-24 5.76 5.76 5.54 5.64 4.9M
2022-02-23 5.82 5.90 5.80 5.85 1.0M
2022-02-22 5.78 5.86 5.76 5.81 0.6M
2022-02-21 5.89 5.92 5.80 5.80 0.4M
2022-02-18 5.85 5.93 5.82 5.86 0.6M
2022-02-17 5.95 5.95 5.84 5.85 0.5M
2022-02-16 5.96 6.02 5.91 5.91 0.6M
2022-02-15 5.82 5.98 5.80 5.94 1.0M
2022-02-14 5.85 5.86 5.72 5.82 1.4M
2022-02-11 5.89 5.93 5.85 5.85 0.9M
2022-02-10 5.88 5.92 5.83 5.90 1.0M
2022-02-09 5.83 5.89 5.81 5.88 1.2M
2022-02-08 5.90 5.90 5.81 5.81 0.9M
2022-02-07 6.08 6.08 5.90 5.90 0.8M
2022-02-04 6.10 6.10 6.00 6.03 0.7M
2022-02-03 6.08 6.16 6.02 6.10 1.2M
2022-02-02 5.95 6.08 5.88 6.08 1.9M
2022-02-01 5.89 5.97 5.84 5.95 1.4M
2022-01-31 5.74 5.91 5.70 5.89 0.9M
2022-01-28 5.62 5.71 5.59 5.71 0.8M
2022-01-27 5.61 5.66 5.57 5.61 0.7M
2022-01-26 5.57 5.65 5.54 5.58 1.3M
2022-01-25 5.47 5.57 5.46 5.57 1.2M
2022-01-24 5.50 5.57 5.43 5.48 1.1M
2022-01-21 5.56 5.62 5.44 5.50 1.7M
2022-01-20 5.53 5.59 5.49 5.56 0.9M
2022-01-19 5.50 5.56 5.46 5.53 1.1M
2022-01-18 5.46 5.53 5.41 5.48 0.9M
2022-01-17 5.39 5.53 5.38 5.46 0.7M
2022-01-14 5.27 5.39 5.27 5.39 0.5M
2022-01-13 5.29 5.34 5.26 5.30 0.8M
2022-01-12 5.23 5.33 5.21 5.30 0.8M
2022-01-11 5.26 5.30 5.21 5.21 0.8M
2022-01-10 5.22 5.28 5.16 5.26 1.3M
2022-01-07 5.33 5.33 5.21 5.22 2.0M
2022-01-06 5.34 5.39 5.26 5.33 1.9M
2022-01-05 5.47 5.49 5.32 5.33 1.5M
2022-01-04 5.57 5.59 5.46 5.47 1.1M
2022-01-03 5.63 5.65 5.46 5.54 1.8M