Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Cia Paranaense Energia Copel (CPLE3F)
Cia Paranaense Energia Copel (CPLE3F) Historical

CPLE3F Cia Paranaense Energia Copel

9.01

-0.09 (-0.99%)

Jul 15 2024 - Closed

Delayed by 15 minutes

CPLE3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	9.01	-0.05	-0.55%	9.08	9.09	8.95	10,986
Jul 12 2024	9.06	-0.01	-0.11%	9.07	9.13	9.00	9,033
Jul 11 2024	9.07	0.17	1.91%	8.91	9.09	8.90	10,867
Jul 10 2024	8.90	0.02	0.23%	8.90	8.99	8.83	9,602
Jul 09 2024	8.88	0.13	1.49%	8.75	8.90	8.71	7,995
Jul 08 2024	8.75	0.07	0.81%	8.69	8.82	8.62	13,085
Jul 05 2024	8.68	0.08	0.93%	8.62	8.73	8.57	13,110
Jul 04 2024	8.60	0.14	1.65%	8.44	8.65	8.44	9,232
Jul 03 2024	8.46	0.14	1.68%	8.32	8.51	8.30	8,400
Jul 02 2024	8.32	0.02	0.24%	8.31	8.40	8.24	11,005
Jul 01 2024	8.30	0.02	0.24%	8.29	8.37	8.22	13,244
Jun 28 2024	8.28	-0.11	-1.31%	8.41	8.42	8.22	18,518
Jun 27 2024	8.39	0.17	2.07%	8.24	8.41	8.17	9,821
Jun 26 2024	8.22	0.04	0.49%	8.18	8.25	8.02	9,419
Jun 25 2024	8.18	-0.10	-1.21%	8.27	8.27	8.13	7,933
Jun 24 2024	8.28	0.23	2.86%	8.20	8.35	8.17	13,760
Jun 21 2024	8.05	-0.01	-0.12%	8.06	8.20	8.00	9,151
Jun 20 2024	8.06	-0.04	-0.49%	8.12	8.22	8.01	13,147
Jun 19 2024	8.10	-0.09	-1.10%	8.17	8.18	8.00	10,197
Jun 18 2024	8.19	-0.01	-0.12%	8.20	8.24	8.10	8,918
Jun 17 2024	8.20	-0.09	-1.09%	8.33	8.33	8.20	11,278
Jun 14 2024	8.29	-0.02	-0.24%	8.30	8.37	8.15	10,777
Jun 13 2024	8.31	0.08	0.97%	8.25	8.35	8.21	7,877
Jun 12 2024	8.23	-0.10	-1.20%	8.32	8.36	8.15	11,665
Jun 11 2024	8.33	0.08	0.97%	8.18	8.39	8.18	10,231
Jun 10 2024	8.25	-0.01	-0.12%	8.26	8.33	8.13	10,183
Jun 07 2024	8.26	-0.20	-2.36%	8.46	8.46	8.22	8,901
Jun 06 2024	8.46	0.05	0.59%	8.43	8.53	8.39	7,597
Jun 05 2024	8.41	0.03	0.36%	8.40	8.49	8.37	7,814
Jun 04 2024	8.38	0.05	0.60%	8.33	8.50	8.31	10,438
Jun 03 2024	8.33	0.19	2.33%	8.14	8.40	8.08	15,045
May 31 2024	8.14	-0.15	-1.81%	8.28	8.29	8.03	15,933
May 29 2024	8.29	-0.03	-0.36%	8.34	8.34	8.15	11,362
May 28 2024	8.32	-0.04	-0.48%	8.28	8.44	8.28	9,519
May 27 2024	8.36	0.05	0.60%	8.35	8.43	8.32	8,160
May 24 2024	8.31	-0.07	-0.84%	8.41	8.46	8.30	9,580
May 23 2024	8.38	-0.18	-2.10%	8.58	8.60	8.31	11,846
May 22 2024	8.56	-0.22	-2.51%	8.78	8.78	8.50	10,847
May 21 2024	8.78	0.17	1.97%	8.57	8.79	8.52	27,813
May 20 2024	8.61	-0.06	-0.69%	8.69	8.78	8.55	10,131
May 17 2024	8.67	-0.04	-0.46%	8.71	8.75	8.57	11,782
May 16 2024	8.71	0.06	0.69%	8.68	8.74	8.60	7,775
May 15 2024	8.65	0.19	2.25%	8.46	8.74	8.46	12,850
May 14 2024	8.46	0.21	2.55%	8.27	8.48	8.27	7,800
May 13 2024	8.25	0.04	0.49%	8.17	8.33	8.16	11,847
May 10 2024	8.21	-0.17	-2.03%	8.32	8.32	8.09	13,113
May 09 2024	8.38	-0.13	-1.53%	8.56	8.56	8.16	14,384
May 08 2024	8.51	-0.13	-1.50%	8.64	8.69	8.51	8,909
May 07 2024	8.64	-0.13	-1.48%	8.73	8.78	8.60	8,856
May 06 2024	8.77	-0.02	-0.23%	8.86	8.90	8.65	11,942
May 03 2024	8.79	0.38	4.52%	8.46	8.85	8.46	13,283
May 02 2024	8.41	0.15	1.82%	8.20	8.45	8.20	13,041
Apr 30 2024	8.26	-0.10	-1.20%	8.36	8.36	8.16	10,737
Apr 29 2024	8.36	0.02	0.24%	8.34	8.42	8.27	10,217
Apr 26 2024	8.34	0.14	1.71%	8.20	8.37	8.18	9,099
Apr 25 2024	8.20	-0.01	-0.12%	8.25	8.29	8.15	9,851
Apr 24 2024	8.21	-0.21	-2.49%	8.41	8.42	8.20	9,284
Apr 23 2024	8.42	-0.21	-2.43%	8.57	8.57	8.34	10,011
Apr 22 2024	8.63	0.21	2.49%	8.44	8.63	8.41	13,158
Apr 19 2024	8.42	0.22	2.68%	8.29	8.50	8.29	10,164
Apr 18 2024	8.20	-0.01	-0.12%	8.24	8.31	8.18	9,250
Apr 17 2024	8.21	0.06	0.74%	8.17	8.31	8.15	9,893

BNP Paribas Issuance

Pt Astra Agro Lestar (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions