Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Paranaense Energia Copel (CPLE5)
Cia Paranaense Energia Copel (CPLE5) Historical

CPLE5 Cia Paranaense Energia Copel

9.96

0.46 (4.84%)

Dec 27 2024 - Closed

Delayed by 15 minutes

CPLE5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	9.96	0.46	4.84%	9.50	10.23	9.50	600
Dec 26 2024	9.50	0.30	3.26%	9.49	9.50	9.49	200
Dec 23 2024	9.20	-0.80	-8.00%	9.99	9.99	9.20	900
Dec 20 2024	10.00	-0.38	-3.66%	10.00	10.00	10.00	300
Dec 19 2024	10.38	-0.22	-2.08%	10.38	10.38	10.38	500
Dec 18 2024	10.60	-0.40	-3.64%	10.60	10.60	10.60	100
Dec 17 2024	11.00	0.00	0.00%	11.00	11.00	11.00	0
Dec 16 2024	11.00	0.00	0.00%	11.00	11.00	11.00	0
Dec 13 2024	11.00	0.00	0.00%	11.00	11.00	11.00	0
Dec 12 2024	11.00	0.00	0.00%	11.00	11.00	11.00	0
Dec 11 2024	11.00	0.00	0.00%	11.00	11.00	10.50	1,500
Dec 10 2024	11.00	0.00	0.00%	11.00	11.00	11.00	0
Dec 09 2024	11.00	-0.25	-2.22%	11.25	11.25	11.00	500
Dec 06 2024	11.25	-0.74	-6.17%	11.99	11.99	11.21	800
Dec 05 2024	11.99	0.00	0.00%	11.99	11.99	11.99	0
Dec 04 2024	11.99	0.01	0.08%	11.99	11.99	11.99	100
Dec 03 2024	11.98	-0.01	-0.08%	11.98	11.98	11.98	100
Dec 02 2024	11.99	0.39	3.36%	11.60	12.00	11.60	1,200
Nov 29 2024	11.60	0.00	0.00%	11.60	11.60	11.60	200
Nov 28 2024	11.60	0.00	0.00%	11.60	11.60	11.60	0
Nov 27 2024	11.60	0.00	0.00%	11.60	11.60	11.60	0
Nov 26 2024	11.60	0.24	2.11%	11.60	11.60	11.60	100
Nov 25 2024	11.36	0.00	0.00%	11.36	11.36	11.36	0
Nov 22 2024	11.36	0.00	0.00%	11.00	11.36	11.00	800
Nov 21 2024	11.36	-0.14	-1.22%	11.36	11.36	11.36	100
Nov 19 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0
Nov 18 2024	11.50	0.10	0.88%	11.50	11.50	11.50	200
Nov 14 2024	11.40	-0.10	-0.87%	11.50	11.50	11.40	300
Nov 13 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0
Nov 12 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0
Nov 11 2024	11.50	-0.30	-2.54%	11.50	11.50	11.50	200
Nov 08 2024	11.80	1.46	14.12%	11.80	11.80	11.80	900
Nov 07 2024	10.34	-1.16	-10.09%	11.36	11.36	10.34	500
Nov 06 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0
Nov 05 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0
Nov 04 2024	11.50	0.00	0.00%	11.50	11.50	11.50	300
Nov 01 2024	11.50	0.50	4.55%	11.50	11.50	11.50	500
Oct 31 2024	11.00	0.00	0.00%	11.00	11.00	11.00	200
Oct 30 2024	11.00	-0.03	-0.27%	11.52	11.52	11.00	1,100
Oct 29 2024	11.03	-0.97	-8.08%	11.30	11.33	11.00	3,800
Oct 28 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0
Oct 25 2024	12.00	0.15	1.27%	11.99	12.00	11.99	400
Oct 24 2024	11.85	0.00	0.00%	11.85	11.85	11.85	0
Oct 23 2024	11.85	0.00	0.00%	11.85	11.85	11.85	0
Oct 22 2024	11.85	0.24	2.07%	11.85	11.85	11.85	600
Oct 21 2024	11.61	0.00	0.00%	11.61	11.61	11.61	0
Oct 18 2024	11.61	0.01	0.09%	11.61	11.61	11.60	400
Oct 17 2024	11.60	-1.15	-9.02%	11.67	11.67	11.60	800
Oct 16 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0
Oct 15 2024	12.75	-0.15	-1.16%	12.75	12.75	12.75	100
Oct 14 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0
Oct 11 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0
Oct 10 2024	12.90	0.09	0.70%	12.94	12.94	12.90	200
Oct 09 2024	12.81	0.00	0.00%	12.81	12.81	12.81	0
Oct 08 2024	12.81	0.80	6.66%	11.76	12.81	11.76	600
Oct 07 2024	12.01	0.00	0.00%	12.01	12.01	12.01	0
Oct 04 2024	12.01	0.00	0.00%	12.01	12.01	12.01	100
Oct 03 2024	12.01	-0.49	-3.92%	12.01	12.01	12.01	500
Oct 02 2024	12.50	-0.64	-4.87%	12.50	12.50	12.50	400
Oct 01 2024	13.14	-1.16	-8.11%	14.56	15.69	12.98	1,200
Sep 30 2024	14.30	2.50	21.19%	11.80	14.30	11.80	3,400

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