Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CPLE3 - COPEL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 14,32 | 14,41 | -1,64% | 14,22 | 14,48 | 14,35 | 14,39 | 14,42 | 30.480 | 29.470.705.700 |
| 2/6/2026 | 14,51 | 14,65 | +1,67% | 14,42 | 14,71 | 14,59 | 14,65 | 14,66 | 17.806 | 20.470.018.500 |
| 1/6/2026 | 14,62 | 14,41 | -1,03% | 14,31 | 14,70 | 14,42 | 14,40 | 14,44 | 22.872 | 33.176.552.200 |
| 29/5/2026 | 14,49 | 14,56 | +0,76% | 14,14 | 14,56 | 14,48 | 14,51 | 14,56 | 25.591 | 71.511.474.500 |
| 28/5/2026 | 14,76 | 14,45 | -1,30% | 14,44 | 14,77 | 14,56 | 14,45 | 14,48 | 17.359 | 28.256.889.600 |
| 27/5/2026 | 14,99 | 14,64 | -0,95% | 14,61 | 15,05 | 14,75 | 14,64 | 14,68 | 23.470 | 30.740.396.700 |
| 26/5/2026 | 14,81 | 14,78 | -0,61% | 14,54 | 14,83 | 14,66 | 14,77 | 14,78 | 35.686 | 38.712.432.300 |
| 25/5/2026 | 14,88 | 14,87 | +0,95% | 14,71 | 14,97 | 14,79 | 14,85 | 14,87 | 23.085 | 22.742.219.900 |
| 22/5/2026 | 14,82 | 14,73 | -1,14% | 14,64 | 14,86 | 14,74 | 14,73 | 14,76 | 17.952 | 19.891.543.700 |
| 21/5/2026 | 15,12 | 14,90 | -1,46% | 14,65 | 15,12 | 14,83 | 14,87 | 14,90 | 25.511 | 36.382.275.200 |
| 20/5/2026 | 14,80 | 15,12 | +2,86% | 14,79 | 15,23 | 15,12 | 15,11 | 15,13 | 31.720 | 43.410.846.100 |
| 19/5/2026 | 14,66 | 14,70 | -1,01% | 14,49 | 14,74 | 14,65 | 14,70 | 14,72 | 31.719 | 46.546.927.200 |
| 18/5/2026 | 14,81 | 14,85 | 0,00% | 14,77 | 14,92 | 14,84 | 14,85 | 14,86 | 27.626 | 25.556.926.400 |
| 15/5/2026 | 14,60 | 14,85 | -0,54% | 14,59 | 14,90 | 14,77 | 14,85 | 14,88 | 31.697 | 36.235.435.900 |
| 14/5/2026 | 14,70 | 14,93 | +2,54% | 14,69 | 14,97 | 14,90 | 14,93 | 14,94 | 35.974 | 48.978.083.500 |
| 13/5/2026 | 15,00 | 14,56 | -2,93% | 14,45 | 15,00 | 14,68 | 14,55 | 14,57 | 34.126 | 27.371.521.100 |
| 12/5/2026 | 14,96 | 15,00 | -0,46% | 14,83 | 15,14 | 14,92 | 14,96 | 15,00 | 25.857 | 43.774.929.800 |
| 11/5/2026 | 15,29 | 15,07 | -2,59% | 14,96 | 15,39 | 15,11 | 15,06 | 15,07 | 28.516 | 31.623.328.900 |
| 8/5/2026 | 15,46 | 15,47 | +1,18% | 15,33 | 15,54 | 15,47 | 15,45 | 15,47 | 32.327 | 32.640.412.800 |
| 7/5/2026 | 15,72 | 15,29 | -2,92% | 15,25 | 15,79 | 15,33 | 15,28 | 15,30 | 34.355 | 37.766.214.300 |
| 6/5/2026 | 16,05 | 15,75 | -0,94% | 15,47 | 16,05 | 15,74 | 15,75 | 15,77 | 44.150 | 60.668.780.300 |
| 5/5/2026 | 15,70 | 15,90 | +0,19% | 15,69 | 16,00 | 15,86 | 15,89 | 15,90 | 40.175 | 63.817.029.800 |
| 4/5/2026 | 16,00 | 15,87 | -0,19% | 15,73 | 16,01 | 15,83 | 15,82 | 15,87 | 28.339 | 41.307.949.000 |
| 30/4/2026 | 15,53 | 15,90 | +0,82% | 15,53 | 15,99 | 15,88 | 15,90 | 15,91 | 25.312 | 69.487.706.700 |
| 29/4/2026 | 16,08 | 15,77 | -2,23% | 15,67 | 16,08 | 15,84 | 15,75 | 15,78 | 21.946 | 38.820.423.900 |
| 28/4/2026 | 16,13 | 16,13 | -1,04% | 15,87 | 16,13 | 16,04 | 16,09 | 16,13 | 28.849 | 54.596.305.800 |
| 27/4/2026 | 16,75 | 16,30 | -1,75% | 16,27 | 16,75 | 16,37 | 16,29 | 16,30 | 21.094 | 29.071.096.400 |
| 24/4/2026 | 16,82 | 16,59 | -1,31% | 16,55 | 16,83 | 16,61 | 16,58 | 16,61 | 26.101 | 35.568.826.700 |
| 23/4/2026 | 16,79 | 16,81 | +0,60% | 16,70 | 16,89 | 16,79 | 16,79 | 16,81 | 21.285 | 40.947.063.400 |
| 22/4/2026 | 16,90 | 16,71 | -1,12% | 16,60 | 16,91 | 16,67 | 16,70 | 16,71 | 24.706 | 57.699.601.600 |
| 20/4/2026 | 16,64 | 16,90 | +1,44% | 16,57 | 16,98 | 16,88 | 16,89 | 16,91 | 31.090 | 59.773.315.200 |
| 17/4/2026 | 17,00 | 16,66 | -0,83% | 16,51 | 17,13 | 16,66 | 16,66 | 16,67 | 39.650 | 81.372.195.800 |
| 16/4/2026 | 16,91 | 16,80 | -0,18% | 16,67 | 16,91 | 16,73 | 16,79 | 16,81 | 15.454 | 54.533.857.600 |
| 15/4/2026 | 16,90 | 16,83 | -0,59% | 16,59 | 16,94 | 16,74 | 16,72 | 16,83 | 35.560 | 29.126.784.300 |
| 14/4/2026 | 16,70 | 16,93 | +1,20% | 16,67 | 16,99 | 16,86 | 16,87 | 16,94 | 32.542 | 27.063.480.500 |
| 13/4/2026 | 16,60 | 16,73 | +0,42% | 16,50 | 16,77 | 16,70 | 16,72 | 16,74 | 35.682 | 46.134.564.400 |
| 10/4/2026 | 16,58 | 16,66 | +0,73% | 16,48 | 16,81 | 16,59 | 16,60 | 16,66 | 26.654 | 31.101.713.100 |
| 9/4/2026 | 16,26 | 16,54 | +1,91% | 16,22 | 16,56 | 16,44 | 16,52 | 16,54 | 36.063 | 29.802.000.600 |
| 8/4/2026 | 16,41 | 16,23 | +2,72% | 16,04 | 16,41 | 16,20 | 16,22 | 16,25 | 48.262 | 36.177.992.200 |
| 7/4/2026 | 15,81 | 15,80 | -0,13% | 15,57 | 15,82 | 15,71 | 15,79 | 15,80 | 24.972 | 23.178.455.700 |
| 6/4/2026 | 15,96 | 15,82 | -0,63% | 15,81 | 16,14 | 15,92 | 15,81 | 15,84 | 20.427 | 17.910.295.300 |
| 2/4/2026 | 15,43 | 15,92 | +0,57% | 15,43 | 16,03 | 15,85 | 15,91 | 15,92 | 25.164 | 21.259.117.800 |
| 1/4/2026 | 15,56 | 15,83 | +2,59% | 15,46 | 15,90 | 15,76 | 15,79 | 15,83 | 35.876 | 39.780.217.900 |
| 31/3/2026 | 15,12 | 15,43 | +2,73% | 15,07 | 15,48 | 15,35 | 15,43 | 15,45 | 33.723 | 35.817.149.800 |
| 30/3/2026 | 15,18 | 15,02 | +0,27% | 14,89 | 15,19 | 15,02 | 14,99 | 15,03 | 27.290 | 19.387.572.600 |
| 27/3/2026 | 15,12 | 14,98 | -1,32% | 14,87 | 15,29 | 15,02 | 14,95 | 14,98 | 22.992 | 20.739.276.200 |
| 26/3/2026 | 15,27 | 15,18 | -1,17% | 15,03 | 15,27 | 15,12 | 15,17 | 15,20 | 21.685 | 18.749.539.300 |
| 25/3/2026 | 15,45 | 15,36 | +0,59% | 15,27 | 15,57 | 15,42 | 15,35 | 15,38 | 36.982 | 42.964.727.800 |
| 24/3/2026 | 15,40 | 15,27 | -0,59% | 15,03 | 15,44 | 15,18 | 15,26 | 15,28 | 24.676 | 18.616.905.300 |
| 23/3/2026 | 15,10 | 15,36 | +3,57% | 15,03 | 15,52 | 15,39 | 15,36 | 15,38 | 23.931 | 26.529.072.800 |
| 20/3/2026 | 15,45 | 14,83 | -4,14% | 14,73 | 15,57 | 14,90 | 14,82 | 14,85 | 35.067 | 55.554.539.200 |
| 19/3/2026 | 14,90 | 15,47 | +1,78% | 14,90 | 15,57 | 15,20 | 15,46 | 15,47 | 30.015 | 45.029.820.900 |
| 18/3/2026 | 14,28 | 15,20 | +5,56% | 14,27 | 15,30 | 14,97 | 15,19 | 15,23 | 44.809 | 56.837.640.400 |
| 17/3/2026 | 14,35 | 14,40 | 0,00% | 14,31 | 14,68 | 14,48 | 14,34 | 14,41 | 20.202 | 72.948.769.000 |
| 16/3/2026 | 14,44 | 14,40 | +2,20% | 14,32 | 14,51 | 14,43 | 14,39 | 14,41 | 26.702 | 20.744.893.800 |
| 13/3/2026 | 14,30 | 14,09 | -0,56% | 14,02 | 14,48 | 14,20 | 14,07 | 14,11 | 21.017 | 21.745.615.000 |
| 12/3/2026 | 14,50 | 14,17 | -3,54% | 14,08 | 14,56 | 14,20 | 14,15 | 14,17 | 22.841 | 20.295.215.200 |
| 11/3/2026 | 14,72 | 14,69 | -1,14% | 14,61 | 14,93 | 14,76 | 14,68 | 14,70 | 21.582 | 37.418.499.600 |
| 10/3/2026 | 14,59 | 14,86 | +2,27% | 14,57 | 15,16 | 14,86 | 14,85 | 14,86 | 29.112 | 39.957.879.600 |
| 9/3/2026 | 14,45 | 14,53 | +0,55% | 14,12 | 14,55 | 14,34 | 14,46 | 14,53 | 37.733 | 37.441.967.100 |
| 6/3/2026 | 14,49 | 14,45 | -0,96% | 14,24 | 14,54 | 14,43 | 14,41 | 14,49 | 26.370 | 15.106.774.800 |
| 5/3/2026 | 14,94 | 14,59 | -2,41% | 14,46 | 14,94 | 14,58 | 14,58 | 14,59 | 34.042 | 24.357.005.700 |
| 4/3/2026 | 14,52 | 14,95 | +3,96% | 14,50 | 14,99 | 14,85 | 14,94 | 14,95 | 27.702 | 34.479.596.700 |
| 3/3/2026 | 14,20 | 14,38 | -2,38% | 13,98 | 14,47 | 14,25 | 14,31 | 14,38 | 36.954 | 32.136.985.300 |
| 2/3/2026 | 14,58 | 14,73 | +0,48% | 14,28 | 14,79 | 14,63 | 14,71 | 14,74 | 41.495 | 36.933.816.300 |
| 27/2/2026 | 15,02 | 14,66 | -1,94% | 14,62 | 15,04 | 14,66 | 14,65 | 14,66 | 32.742 | 180.882.718.400 |
| 26/2/2026 | 14,88 | 14,95 | +0,54% | 14,81 | 15,02 | 14,90 | 14,92 | 14,96 | 23.178 | 22.125.953.600 |
| 25/2/2026 | 15,00 | 14,87 | 0,00% | 14,75 | 15,00 | 14,85 | 14,87 | 14,88 | 24.687 | 20.596.312.100 |
| 24/2/2026 | 14,40 | 14,87 | +3,26% | 14,37 | 15,08 | 14,84 | 14,85 | 14,87 | 43.779 | 51.005.624.400 |
| 23/2/2026 | 14,48 | 14,40 | -0,69% | 14,25 | 14,52 | 14,36 | 14,36 | 14,40 | 25.013 | 21.567.271.700 |
| 20/2/2026 | 14,19 | 14,50 | +1,54% | 14,04 | 14,52 | 14,37 | 14,47 | 14,51 | 28.755 | 27.567.313.800 |
| 19/2/2026 | 14,11 | 14,28 | +1,42% | 13,96 | 14,37 | 14,24 | 14,25 | 14,29 | 25.792 | 38.590.686.200 |
| 18/2/2026 | 14,06 | 14,08 | +0,79% | 13,97 | 14,31 | 14,08 | 14,05 | 14,09 | 24.397 | 25.034.107.500 |
| 13/2/2026 | 13,81 | 13,97 | -1,34% | 13,59 | 14,00 | 13,84 | 13,90 | 13,97 | 21.566 | 25.118.402.500 |
| 11/2/2026 | 14,10 | 14,16 | +1,22% | 13,99 | 14,30 | 14,17 | 14,13 | 14,17 | 34.381 | 30.776.305.000 |
| 10/2/2026 | 13,68 | 13,99 | +1,97% | 13,62 | 14,05 | 13,94 | 13,98 | 14,00 | 28.120 | 30.223.564.400 |
| 9/2/2026 | 13,45 | 13,72 | +2,39% | 13,45 | 13,75 | 13,65 | 13,70 | 13,73 | 38.858 | 36.038.389.700 |
| 6/2/2026 | 13,38 | 13,40 | +0,45% | 13,26 | 13,47 | 13,37 | 13,38 | 13,40 | 23.078 | 16.140.804.900 |
| 5/2/2026 | 13,22 | 13,34 | +1,29% | 13,18 | 13,42 | 13,32 | 13,33 | 13,35 | 21.128 | 20.526.443.600 |
| 4/2/2026 | 13,55 | 13,17 | -2,73% | 13,01 | 13,55 | 13,16 | 13,14 | 13,18 | 21.147 | 18.025.691.400 |
| 3/2/2026 | 13,24 | 13,54 | +2,65% | 13,24 | 13,62 | 13,48 | 13,53 | 13,55 | 25.433 | 32.352.489.000 |
| 2/2/2026 | 13,20 | 13,19 | +0,08% | 13,09 | 13,31 | 13,17 | 13,17 | 13,19 | 38.896 | 24.244.812.000 |
| 30/1/2026 | 13,04 | 13,18 | +0,69% | 13,04 | 13,30 | 13,17 | 13,15 | 13,18 | 33.388 | 25.293.882.600 |
| 29/1/2026 | 13,54 | 13,09 | -2,97% | 12,91 | 13,54 | 13,08 | 13,08 | 13,10 | 40.257 | 35.912.486.500 |
| 28/1/2026 | 13,75 | 13,49 | -1,60% | 13,19 | 13,82 | 13,45 | 13,49 | 13,50 | 34.949 | 47.987.731.300 |
| 27/1/2026 | 13,76 | 13,71 | +0,88% | 13,53 | 13,89 | 13,68 | 13,70 | 13,72 | 30.935 | 42.934.722.900 |
| 26/1/2026 | 13,57 | 13,59 | +0,52% | 13,30 | 13,64 | 13,49 | 13,53 | 13,59 | 25.226 | 24.062.149.200 |
| 23/1/2026 | 13,35 | 13,52 | +1,73% | 13,11 | 13,66 | 13,39 | 13,50 | 13,53 | 30.879 | 25.201.368.300 |
| 22/1/2026 | 12,88 | 13,29 | +3,18% | 12,84 | 13,42 | 13,23 | 13,28 | 13,29 | 39.119 | 27.002.377.300 |
| 21/1/2026 | 12,61 | 12,88 | +3,37% | 12,60 | 12,88 | 12,77 | 12,84 | 12,88 | 26.651 | 26.941.474.300 |
| 20/1/2026 | 12,28 | 12,46 | +1,55% | 12,12 | 12,49 | 12,40 | 12,43 | 12,46 | 28.247 | 23.282.871.800 |
| 19/1/2026 | 12,28 | 12,27 | -0,32% | 12,22 | 12,41 | 12,31 | 12,26 | 12,33 | 17.372 | 14.071.877.000 |
| 16/1/2026 | 12,64 | 12,31 | -2,30% | 12,20 | 12,70 | 12,44 | 12,29 | 12,33 | 27.772 | 55.065.476.900 |
| 15/1/2026 | 12,56 | 12,60 | +1,20% | 12,36 | 12,73 | 12,55 | 12,58 | 12,60 | 25.307 | 28.435.280.800 |
| 14/1/2026 | 12,51 | 12,45 | -0,08% | 12,31 | 12,63 | 12,41 | 12,42 | 12,45 | 39.340 | 33.550.168.500 |
| 13/1/2026 | 12,77 | 12,46 | -3,26% | 12,39 | 12,79 | 12,53 | 12,44 | 12,46 | 23.511 | 21.137.375.000 |
| 12/1/2026 | 12,82 | 12,88 | +0,47% | 12,72 | 12,99 | 12,89 | 12,87 | 12,89 | 28.917 | 21.825.000.300 |
| 9/1/2026 | 12,42 | 12,82 | +3,55% | 12,34 | 12,92 | 12,76 | 12,77 | 12,82 | 34.940 | 27.940.449.700 |
| 8/1/2026 | 12,11 | 12,38 | +2,15% | 12,05 | 12,47 | 12,30 | 12,37 | 12,38 | 24.399 | 16.112.960.900 |
| 7/1/2026 | 12,44 | 12,12 | -2,57% | 12,03 | 12,44 | 12,13 | 12,11 | 12,16 | 26.506 | 22.721.936.600 |
| 6/1/2026 | 12,25 | 12,44 | +1,55% | 12,25 | 12,50 | 12,38 | 12,38 | 12,45 | 27.112 | 16.957.021.000 |
| 5/1/2026 | 12,15 | 12,25 | +0,91% | 12,02 | 12,39 | 12,24 | 12,24 | 12,25 | 32.654 | 24.348.732.000 |
| 2/1/2026 | 12,41 | 12,14 | -7,19% | 12,10 | 12,51 | 12,18 | 12,14 | 12,15 | 23.306 | 22.134.442.700 |
| 30/12/2025 | 12,99 | 13,08 | +1,63% | 12,90 | 13,13 | 13,05 | 13,08 | 13,10 | 19.941 | 24.021.948.700 |
| 29/12/2025 | 12,99 | 12,87 | -1,00% | 8,50 | 13,04 | 12,87 | 12,87 | 12,89 | 15.558 | 56.476.764.600 |
| 26/12/2025 | 12,85 | 13,00 | +0,54% | 12,75 | 13,01 | 12,87 | 12,98 | 13,00 | 15.793 | 11.708.437.000 |
| 23/12/2025 | 12,75 | 12,93 | +1,73% | 12,74 | 13,07 | 12,93 | 12,90 | 12,94 | 20.718 | 17.439.028.000 |
| 22/12/2025 | 12,87 | 12,71 | -1,24% | 12,60 | 12,94 | 12,71 | 12,70 | 12,72 | 31.274 | 17.732.499.800 |
| 19/12/2025 | 13,00 | 12,87 | -1,00% | 12,79 | 13,14 | 12,88 | 12,86 | 12,88 | 10.554 | 34.774.839.700 |
| 18/12/2025 | 12,87 | 13,00 | +0,31% | 12,66 | 13,12 | 12,86 | 12,98 | 13,00 | 27.049 | 18.436.877.000 |
| 17/12/2025 | 13,19 | 12,96 | -1,97% | 12,70 | 13,19 | 12,89 | 12,93 | 12,96 | 29.469 | 23.007.349.000 |
| 16/12/2025 | 13,61 | 13,22 | -3,57% | 13,14 | 13,64 | 13,35 | 13,21 | 13,24 | 28.714 | 35.472.112.500 |
| 15/12/2025 | 13,60 | 13,71 | +1,56% | 13,52 | 13,75 | 13,63 | 13,66 | 13,71 | 24.755 | 16.955.997.800 |
| 12/12/2025 | 13,42 | 13,50 | +1,05% | 13,38 | 13,55 | 13,45 | 13,44 | 13,51 | 14.078 | 10.864.305.500 |
| 11/12/2025 | 13,29 | 13,36 | +0,53% | 13,19 | 13,45 | 13,33 | 13,32 | 13,39 | 9.595 | 7.102.155.900 |
| 10/12/2025 | 13,29 | 13,29 | 0,00% | 13,19 | 13,48 | 13,31 | 13,28 | 13,30 | 14.161 | 10.831.978.800 |
| 9/12/2025 | 13,15 | 13,29 | +0,23% | 12,88 | 13,35 | 13,16 | 13,22 | 13,30 | 12.136 | 9.020.428.200 |
| 8/12/2025 | 13,40 | 13,26 | -0,15% | 13,12 | 13,45 | 13,24 | 13,19 | 13,27 | 13.707 | 7.906.198.000 |
| 5/12/2025 | 13,93 | 13,28 | -4,67% | 13,18 | 14,02 | 13,56 | 13,20 | 13,28 | 20.007 | 10.009.380.700 |
| 4/12/2025 | 13,78 | 13,93 | +1,09% | 13,78 | 14,05 | 13,90 | 13,92 | 13,93 | 10.941 | 7.720.200.400 |