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

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

European Financial Stabi...

iShares S&P TSX Capped M...

Intesa Sanpaolo

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