Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Cia Paranaense Energia Copel (CPLE6F)
Cia Paranaense Energia Copel (CPLE6F) Historical

CPLE6F Cia Paranaense Energia Copel

9.74

0.03 (0.31%)

Jul 05 2024 - Closed

Delayed by 15 minutes

CPLE6F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	9.73	0.07	0.72%	9.68	9.83	9.62	31,849
Jul 04 2024	9.66	0.16	1.68%	9.50	9.71	9.50	31,279
Jul 03 2024	9.50	0.10	1.06%	9.39	9.57	9.37	30,507
Jul 02 2024	9.40	0.05	0.53%	9.35	9.47	9.28	34,289
Jul 01 2024	9.35	0.05	0.54%	9.30	9.43	9.23	39,037
Jun 28 2024	9.30	-0.17	-1.80%	9.49	9.50	9.23	49,278
Jun 27 2024	9.47	0.21	2.27%	9.26	9.49	9.20	29,737
Jun 26 2024	9.26	0.06	0.65%	9.17	9.28	9.03	30,471
Jun 25 2024	9.20	-0.05	-0.54%	9.25	9.29	9.15	30,988
Jun 24 2024	9.25	0.05	0.54%	9.16	9.39	9.13	31,417
Jun 21 2024	9.20	0.13	1.43%	9.03	9.20	9.00	29,686
Jun 20 2024	9.07	-0.07	-0.77%	9.14	9.23	9.01	31,984
Jun 19 2024	9.14	0.01	0.11%	9.13	9.14	8.98	35,180
Jun 18 2024	9.13	-0.09	-0.98%	9.22	9.24	9.08	35,685
Jun 17 2024	9.22	-0.10	-1.07%	9.35	9.35	9.20	30,226
Jun 14 2024	9.32	0.03	0.32%	9.30	9.40	9.13	30,955
Jun 13 2024	9.29	0.01	0.11%	9.16	9.39	9.16	25,423
Jun 12 2024	9.28	-0.02	-0.22%	9.30	9.36	9.09	33,700
Jun 11 2024	9.30	0.11	1.20%	9.19	9.37	9.19	27,898
Jun 10 2024	9.19	-0.05	-0.54%	9.24	9.31	9.09	33,952
Jun 07 2024	9.24	-0.25	-2.63%	9.48	9.48	9.22	31,941
Jun 06 2024	9.49	0.10	1.06%	9.41	9.56	9.37	28,804
Jun 05 2024	9.39	-0.02	-0.21%	9.42	9.50	9.35	29,879
Jun 04 2024	9.41	0.06	0.64%	9.35	9.52	9.30	33,809
Jun 03 2024	9.35	0.28	3.09%	9.07	9.40	9.04	39,133
May 31 2024	9.07	-0.19	-2.05%	9.23	9.27	8.95	40,415
May 29 2024	9.26	-0.06	-0.64%	9.30	9.30	9.12	31,763
May 28 2024	9.32	-0.01	-0.11%	9.30	9.43	9.29	28,622
May 27 2024	9.33	0.04	0.43%	9.28	9.41	9.25	29,867
May 24 2024	9.29	-0.16	-1.69%	9.40	9.42	9.28	29,037
May 23 2024	9.45	-0.08	-0.84%	9.50	9.54	9.35	25,434
May 22 2024	9.53	-0.16	-1.65%	9.67	9.70	9.40	29,006
May 21 2024	9.69	0.19	2.00%	9.47	9.72	9.46	32,317
May 20 2024	9.50	-0.04	-0.42%	9.54	9.62	9.46	32,272
May 17 2024	9.54	-0.10	-1.04%	9.66	9.72	9.53	26,417
May 16 2024	9.64	-0.09	-0.92%	9.65	9.75	9.61	29,034
May 15 2024	9.73	0.27	2.85%	9.42	9.73	9.40	32,013
May 14 2024	9.46	0.25	2.71%	9.23	9.49	9.21	27,517
May 13 2024	9.21	0.08	0.88%	9.13	9.25	9.13	29,784
May 10 2024	9.13	-0.14	-1.51%	9.17	9.26	9.01	34,668
May 09 2024	9.27	-0.34	-3.54%	9.54	9.56	9.06	46,150
May 08 2024	9.61	0.02	0.21%	9.55	9.66	9.46	25,944
May 07 2024	9.59	-0.01	-0.10%	9.55	9.68	9.50	27,670
May 06 2024	9.60	-0.07	-0.72%	9.60	9.76	9.48	35,942
May 03 2024	9.67	0.31	3.31%	9.37	9.67	9.37	32,627
May 02 2024	9.36	0.26	2.86%	9.09	9.43	9.09	38,520
Apr 30 2024	9.10	-0.06	-0.66%	9.17	9.17	8.98	33,553
Apr 29 2024	9.16	0.02	0.22%	9.08	9.21	9.08	27,514
Apr 26 2024	9.14	0.14	1.56%	9.00	9.18	9.00	26,888
Apr 25 2024	9.00	-0.11	-1.21%	9.10	9.14	9.00	32,073
Apr 24 2024	9.11	-0.11	-1.19%	9.22	9.22	9.08	30,909
Apr 23 2024	9.22	-0.29	-3.05%	9.40	9.42	9.19	30,968
Apr 22 2024	9.51	0.21	2.26%	9.28	9.53	9.25	35,147
Apr 19 2024	9.30	0.14	1.53%	9.24	9.44	9.22	30,594
Apr 18 2024	9.16	0.00	0.00%	9.20	9.33	9.15	29,987
Apr 17 2024	9.16	-0.09	-0.97%	9.18	9.28	9.15	32,342
Apr 16 2024	9.25	0.03	0.33%	9.22	9.30	9.05	39,424
Apr 15 2024	9.22	-0.02	-0.22%	9.22	9.34	9.16	41,960
Apr 12 2024	9.24	-0.02	-0.22%	9.25	9.36	9.15	45,778
Apr 11 2024	9.26	-0.31	-3.24%	9.58	9.65	9.19	49,364
Apr 10 2024	9.57	-0.25	-2.55%	9.82	9.83	9.52	40,294
Apr 09 2024	9.82	0.03	0.31%	9.79	9.83	9.71	29,862

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