Companhia Paranaense de Energia Pref B (CPLE6)

CPLE6
🏛️ Brasilien →
12.86
Letzte Aktualisierung: 2025-10-01
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
2024-12-30 9.16 9.20 9.09 9.15 14.4M
2024-12-27 9.10 9.26 9.10 9.17 19.8M
2024-12-26 9.05 9.15 8.96 9.09 11.2M
2024-12-23 9.25 9.27 9.02 9.06 14.3M
2024-12-20 9.23 9.33 9.12 9.33 21.1M
2024-12-19 9.05 9.30 8.98 9.24 30.7M
2024-12-18 9.23 9.30 8.97 9.04 25.3M
2024-12-17 9.10 9.35 9.08 9.30 37.9M
2024-12-16 9.20 9.24 9.07 9.09 24.0M
2024-12-13 9.23 9.29 9.16 9.20 25.9M
2024-12-12 9.60 9.60 9.20 9.20 25.9M
2024-12-11 9.46 9.69 9.32 9.59 26.6M
2024-12-10 9.41 9.48 9.36 9.46 11.6M
2024-12-09 9.41 9.43 9.28 9.37 19.8M
2024-12-06 9.44 9.46 9.28 9.39 16.1M
2024-12-05 9.59 9.63 9.43 9.46 16.7M
2024-12-04 9.49 9.59 9.46 9.47 17.1M
2024-12-03 9.48 9.59 9.44 9.57 17.4M
2024-12-02 9.50 9.56 9.44 9.49 22.3M
2024-11-29 9.49 9.57 9.35 9.50 25.6M
2024-11-28 9.63 9.63 9.35 9.50 22.4M
2024-11-27 10.00 10.00 9.57 9.64 36.0M
2024-11-26 9.77 10.05 9.68 9.96 33.5M
2024-11-25 9.14 9.46 9.14 9.46 26.0M
2024-11-22 9.18 9.23 9.05 9.18 16.7M
2024-11-21 9.26 9.35 9.14 9.14 20.0M
2024-11-19 9.41 9.41 9.27 9.37 14.2M
2024-11-18 9.41 9.41 9.23 9.29 15.2M
2024-11-14 9.16 9.43 9.15 9.39 18.9M
2024-11-13 9.13 9.22 9.06 9.20 19.7M
2024-11-12 9.27 9.29 9.15 9.16 16.1M
2024-11-11 9.17 9.29 9.12 9.27 13.6M
2024-11-08 9.22 9.25 9.12 9.18 17.8M
2024-11-07 9.42 9.56 9.24 9.33 19.1M
2024-11-06 9.29 9.40 9.22 9.37 15.5M
2024-11-05 9.54 9.54 9.37 9.42 9.5M
2024-11-04 9.45 9.56 9.42 9.54 10.6M
2024-11-01 9.60 9.60 9.30 9.36 23.2M
2024-10-31 9.60 9.70 9.58 9.60 15.5M
2024-10-30 9.63 9.72 9.57 9.64 11.7M
2024-10-29 9.58 9.74 9.55 9.67 11.9M
2024-10-28 9.61 9.65 9.54 9.56 13.9M
2024-10-25 9.56 9.59 9.49 9.54 28.0M
2024-10-24 9.61 9.63 9.45 9.59 16.3M
2024-10-23 9.67 9.67 9.50 9.64 17.7M
2024-10-22 9.70 9.72 9.59 9.68 15.8M
2024-10-21 9.68 9.79 9.65 9.78 10.7M
2024-10-18 9.74 9.75 9.56 9.69 31.9M
2024-10-17 9.81 9.86 9.69 9.72 12.5M
2024-10-16 9.91 9.91 9.81 9.87 26.4M
2024-10-15 9.88 9.97 9.84 9.90 13.5M
2024-10-14 9.78 9.94 9.78 9.90 14.6M
2024-10-11 9.87 9.87 9.72 9.81 13.8M
2024-10-10 9.89 9.94 9.84 9.89 13.4M
2024-10-09 9.93 9.98 9.84 9.89 17.4M
2024-10-08 9.81 9.98 9.78 9.98 12.6M
2024-10-07 9.84 9.92 9.80 9.88 15.3M
2024-10-04 9.66 9.83 9.66 9.80 11.0M
2024-10-03 9.83 9.86 9.66 9.74 14.3M
2024-10-02 9.92 9.99 9.88 9.93 10.8M
2024-10-01 9.94 9.95 9.76 9.85 13.4M
2024-09-30 9.81 9.86 9.74 9.81 10.4M
2024-09-27 9.93 9.98 9.78 9.81 12.1M
2024-09-26 9.83 9.93 9.76 9.91 13.2M
2024-09-25 9.90 9.94 9.75 9.76 12.9M
2024-09-24 9.99 10.04 9.85 9.89 9.2M
2024-09-23 10.05 10.07 9.92 9.95 10.2M
2024-09-20 10.28 10.29 10.01 10.12 27.1M
2024-09-19 10.37 10.39 10.23 10.25 8.9M
2024-09-18 10.31 10.44 10.28 10.37 10.0M
2024-09-17 10.41 10.41 10.30 10.39 6.7M
2024-09-16 10.46 10.52 10.37 10.41 9.2M
2024-09-13 10.34 10.50 10.33 10.45 8.7M
2024-09-12 10.33 10.34 10.20 10.28 11.1M
2024-09-11 10.41 10.46 10.33 10.34 10.1M
2024-09-10 10.36 10.47 10.33 10.42 8.3M
2024-09-09 10.40 10.46 10.36 10.42 10.5M
2024-09-06 10.51 10.62 10.39 10.42 12.5M
2024-09-05 10.48 10.54 10.30 10.51 17.0M
2024-09-04 10.29 10.55 10.25 10.48 27.4M
2024-09-03 10.18 10.24 10.13 10.23 15.4M
2024-09-02 9.99 10.18 9.91 10.15 10.1M
2024-08-30 9.97 10.16 9.94 10.04 30.3M
2024-08-29 10.12 10.13 9.88 10.06 13.0M
2024-08-28 10.04 10.19 10.03 10.14 12.2M
2024-08-27 10.17 10.18 10.04 10.09 9.5M
2024-08-26 10.34 10.37 10.14 10.18 9.0M
2024-08-23 10.25 10.38 10.21 10.33 10.1M
2024-08-22 10.26 10.37 10.15 10.21 12.3M
2024-08-21 10.18 10.30 10.16 10.25 12.7M
2024-08-20 10.15 10.22 10.11 10.18 8.5M
2024-08-19 10.06 10.20 10.01 10.14 11.0M
2024-08-16 10.08 10.11 9.97 10.03 8.1M
2024-08-15 10.13 10.19 9.97 10.03 11.5M
2024-08-14 10.01 10.21 10.01 10.13 15.7M
2024-08-13 9.94 10.09 9.90 10.01 9.1M
2024-08-12 9.92 9.93 9.83 9.90 12.5M
2024-08-09 9.75 9.91 9.65 9.88 16.8M
2024-08-08 9.74 9.82 9.59 9.70 10.6M
2024-08-07 9.76 9.86 9.65 9.75 12.3M
2024-08-06 9.63 9.80 9.63 9.75 10.2M
2024-08-05 9.60 9.65 9.44 9.63 14.0M
2024-08-02 9.84 9.99 9.73 9.74 8.6M
2024-08-01 9.72 9.86 9.68 9.84 17.3M
2024-07-31 9.72 9.80 9.62 9.71 8.2M
2024-07-30 9.67 9.78 9.65 9.74 5.9M
2024-07-29 9.70 9.76 9.61 9.74 11.7M
2024-07-26 9.65 9.76 9.57 9.74 13.1M
2024-07-25 9.63 9.74 9.60 9.64 8.0M
2024-07-24 9.81 9.83 9.65 9.71 11.5M
2024-07-23 9.91 9.93 9.77 9.81 15.6M
2024-07-22 9.70 9.97 9.70 9.92 12.4M
2024-07-19 9.76 9.84 9.63 9.69 9.7M
2024-07-18 9.88 9.90 9.72 9.77 9.2M
2024-07-17 9.87 9.94 9.85 9.90 11.0M
2024-07-16 9.79 9.92 9.78 9.90 10.1M
2024-07-15 9.86 9.86 9.70 9.79 11.2M
2024-07-12 9.85 9.93 9.80 9.85 12.3M
2024-07-11 9.68 9.86 9.67 9.83 12.1M
2024-07-10 9.68 9.74 9.57 9.60 13.4M
2024-07-09 9.47 9.64 9.44 9.62 10.8M
2024-07-08 9.39 9.60 9.34 9.47 10.8M
2024-07-05 9.35 9.46 9.26 9.37 15.2M
2024-07-04 9.17 9.35 9.16 9.35 6.8M
2024-07-03 9.05 9.20 9.04 9.13 6.5M
2024-07-02 8.99 9.11 8.92 9.02 8.3M
2024-07-01 8.91 9.09 8.87 9.00 15.5M
2024-06-28 9.09 9.11 8.92 8.95 14.4M
2024-06-27 8.91 9.14 8.85 9.10 15.1M
2024-06-26 8.78 8.94 8.68 8.92 15.3M
2024-06-25 8.90 8.95 8.83 8.85 10.3M
2024-06-24 8.85 9.04 8.83 8.91 14.1M
2024-06-21 8.67 8.86 8.65 8.86 24.8M
2024-06-20 8.83 8.89 8.66 8.69 11.5M
2024-06-19 8.78 8.81 8.63 8.81 11.0M
2024-06-18 8.85 8.89 8.74 8.83 15.3M
2024-06-17 9.00 9.00 8.84 8.87 13.5M
2024-06-14 8.93 9.05 8.79 9.00 14.6M
2024-06-13 8.87 9.04 8.86 8.95 16.8M
2024-06-12 9.00 9.01 8.75 8.89 25.0M
2024-06-11 8.87 9.02 8.86 8.95 10.8M
2024-06-10 8.89 8.96 8.75 8.84 14.2M
2024-06-07 9.03 9.06 8.87 8.90 16.1M
2024-06-06 9.09 9.20 9.02 9.11 15.6M
2024-06-05 9.06 9.14 9.00 9.07 12.0M
2024-06-04 9.00 9.15 8.97 9.10 15.9M
2024-06-03 8.73 9.03 8.70 9.00 17.2M
2024-05-31 8.83 8.92 8.59 8.74 44.2M
2024-05-29 8.93 8.95 8.79 8.88 10.4M
2024-05-28 9.05 9.08 8.94 8.96 10.9M
2024-05-27 8.95 9.06 8.93 8.95 5.1M
2024-05-25 9.28 9.28 9.28 9.28 0.0M
2024-05-24 9.05 9.06 8.94 8.95 9.4M
2024-05-23 9.09 9.16 9.00 9.05 13.6M
2024-05-22 9.28 9.34 9.11 9.11 20.5M
2024-05-21 9.11 9.35 9.10 9.31 14.4M
2024-05-20 9.18 9.25 9.11 9.11 9.3M
2024-05-17 9.24 9.30 9.18 9.22 11.0M
2024-05-16 9.33 9.38 9.26 9.26 7.4M
2024-05-15 9.08 9.37 9.06 9.30 14.1M
2024-05-14 8.90 9.13 8.88 9.07 14.3M
2024-05-13 8.81 8.90 8.79 8.90 12.9M
2024-05-10 8.93 8.93 8.67 8.79 12.4M
2024-05-09 9.10 9.11 8.71 8.89 25.7M
2024-05-08 9.13 9.31 9.09 9.18 13.5M
2024-05-07 9.19 9.30 9.14 9.20 12.4M
2024-05-06 9.25 9.39 9.11 9.19 28.0M
2024-05-03 9.09 9.30 9.08 9.24 24.3M
2024-05-02 8.83 9.06 8.81 9.03 26.5M
2024-04-30 8.81 8.81 8.64 8.75 14.5M
2024-04-29 8.72 8.86 8.72 8.83 12.8M
2024-04-26 8.72 8.84 8.66 8.76 17.6M
2024-04-25 8.77 8.80 8.66 8.66 20.1M
2024-04-24 8.84 8.87 8.74 8.77 12.6M
2024-04-23 9.01 9.06 8.84 8.87 15.9M
2024-04-22 8.94 9.14 8.88 9.08 24.9M
2024-04-19 8.87 9.04 8.86 8.92 61.0M
2024-04-18 8.82 8.95 8.77 8.85 15.2M
2024-04-17 8.81 8.90 8.76 8.82 16.7M
2024-04-16 8.80 8.91 8.68 8.79 20.7M
2024-04-15 8.83 8.95 8.77 8.83 26.6M
2024-04-12 8.81 8.97 8.75 8.83 17.5M
2024-04-11 9.18 9.19 8.79 8.83 33.4M
2024-04-10 9.37 9.41 9.11 9.18 14.0M
2024-04-09 9.38 9.41 9.30 9.41 12.0M
2024-04-08 9.35 9.45 9.29 9.39 10.8M
2024-04-05 9.45 9.45 9.20 9.32 14.2M
2024-04-04 9.26 9.50 9.26 9.44 17.8M
2024-04-03 9.16 9.31 9.08 9.27 14.4M
2024-04-02 9.11 9.19 8.99 9.18 15.0M
2024-04-01 9.23 9.27 9.10 9.15 20.9M
2024-03-28 9.39 9.43 9.15 9.21 16.4M
2024-03-27 9.34 9.43 9.27 9.39 10.7M
2024-03-26 9.45 9.45 9.25 9.34 13.6M
2024-03-25 9.62 9.64 9.40 9.46 9.9M
2024-03-23 10.05 10.05 10.05 10.05 0.0M
2024-03-22 9.64 9.75 9.54 9.63 14.8M
2024-03-21 9.55 9.71 9.48 9.64 14.7M
2024-03-20 9.44 9.57 9.44 9.54 9.3M
2024-03-19 9.34 9.46 9.31 9.44 12.8M
2024-03-18 9.45 9.48 9.29 9.34 30.2M
2024-03-15 9.51 9.62 9.33 9.45 16.3M
2024-03-14 9.54 9.59 9.46 9.51 10.1M
2024-03-13 9.62 9.77 9.45 9.54 11.3M
2024-03-12 9.64 9.67 9.53 9.63 13.7M
2024-03-11 9.71 9.76 9.60 9.61 9.4M
2024-03-08 9.68 9.82 9.64 9.81 9.1M
2024-03-07 9.73 9.74 9.59 9.71 7.2M
2024-03-06 9.72 9.86 9.67 9.73 15.2M
2024-03-05 9.65 9.81 9.64 9.69 12.2M
2024-03-04 9.63 9.71 9.59 9.65 13.7M
2024-03-01 9.80 9.82 9.61 9.64 20.1M
2024-02-29 9.87 9.89 9.76 9.79 32.5M
2024-02-28 9.84 9.89 9.75 9.87 10.6M
2024-02-27 9.75 9.91 9.75 9.87 11.1M
2024-02-26 9.74 9.89 9.70 9.74 11.7M
2024-02-23 9.87 9.92 9.73 9.75 13.7M
2024-02-22 9.79 9.87 9.75 9.82 14.6M
2024-02-21 9.97 10.00 9.72 9.75 12.5M
2024-02-20 9.88 10.10 9.87 9.97 12.6M
2024-02-19 9.78 9.92 9.78 9.89 8.1M
2024-02-16 9.83 9.85 9.73 9.78 9.5M
2024-02-15 9.82 9.92 9.75 9.76 9.7M
2024-02-14 9.75 9.81 9.67 9.81 9.6M
2024-02-09 9.65 9.82 9.61 9.77 11.2M
2024-02-08 9.86 9.87 9.64 9.64 13.8M
2024-02-07 9.83 9.89 9.72 9.85 9.9M
2024-02-06 9.71 9.85 9.68 9.84 9.9M
2024-02-05 9.64 9.71 9.50 9.71 9.0M
2024-02-02 9.83 9.87 9.58 9.64 13.8M
2024-02-01 9.70 9.81 9.62 9.81 12.9M
2024-01-31 9.54 9.81 9.53 9.70 21.6M
2024-01-30 9.60 9.62 9.44 9.53 13.8M
2024-01-29 9.65 9.70 9.56 9.61 5.6M
2024-01-26 9.64 9.70 9.54 9.64 9.7M
2024-01-25 9.56 9.65 9.52 9.63 9.2M
2024-01-24 9.61 9.72 9.50 9.56 14.1M
2024-01-23 9.46 9.59 9.41 9.59 12.0M
2024-01-22 9.56 9.61 9.40 9.44 12.2M
2024-01-19 9.53 9.57 9.47 9.56 10.3M
2024-01-18 9.70 9.73 9.47 9.53 11.8M
2024-01-17 9.66 9.77 9.61 9.69 12.8M
2024-01-16 9.69 9.75 9.61 9.67 14.2M
2024-01-15 9.66 9.79 9.65 9.79 8.6M
2024-01-12 9.71 9.77 9.63 9.69 13.0M
2024-01-11 9.71 9.83 9.64 9.72 12.9M
2024-01-10 9.84 9.86 9.62 9.76 19.0M
2024-01-09 9.57 9.80 9.56 9.79 18.7M
2024-01-08 9.65 9.67 9.56 9.63 14.4M
2024-01-05 9.55 9.70 9.51 9.65 18.5M
2024-01-04 9.65 9.69 9.51 9.58 13.1M
2024-01-03 9.72 9.77 9.61 9.65 14.9M
2024-01-02 9.91 9.92 9.66 9.72 14.2M