Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CPLE3 - COPEL - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 9,80 | 9,96 | +1,32% | 9,74 | 9,97 | 9,87 | 9,93 | 9,96 | 3.446 | 3.674.446.600 |
| 16/4/2025 | 9,87 | 9,83 | -0,51% | 9,76 | 9,93 | 9,83 | 9,82 | 9,84 | 4.398 | 3.643.141.900 |
| 15/4/2025 | 9,87 | 9,88 | +0,20% | 9,83 | 9,96 | 9,90 | 9,86 | 9,88 | 6.707 | 4.468.630.200 |
| 14/4/2025 | 9,66 | 9,86 | +2,39% | 9,61 | 9,90 | 9,79 | 9,85 | 9,87 | 11.868 | 5.452.128.500 |
| 11/4/2025 | 9,53 | 9,63 | +1,48% | 9,40 | 9,65 | 9,52 | 9,61 | 9,64 | 10.728 | 9.425.669.700 |
| 10/4/2025 | 9,50 | 9,49 | -0,42% | 9,40 | 9,56 | 9,46 | 9,49 | 9,50 | 6.388 | 6.371.115.100 |
| 9/4/2025 | 9,31 | 9,53 | +1,38% | 9,26 | 9,69 | 9,48 | 9,49 | 9,54 | 8.628 | 9.584.377.900 |
| 8/4/2025 | 9,46 | 9,40 | -0,32% | 9,32 | 9,62 | 9,40 | 9,40 | 9,41 | 6.750 | 6.143.514.300 |
| 7/4/2025 | 9,55 | 9,43 | -1,36% | 9,31 | 9,64 | 9,43 | 9,37 | 9,44 | 10.009 | 6.892.824.300 |
| 4/4/2025 | 9,68 | 9,56 | -1,75% | 9,45 | 9,70 | 9,54 | 9,47 | 9,56 | 7.337 | 7.216.492.600 |
| 3/4/2025 | 9,52 | 9,73 | +2,10% | 9,52 | 9,83 | 9,68 | 9,72 | 9,75 | 6.358 | 6.489.361.200 |
| 2/4/2025 | 9,48 | 9,53 | +0,21% | 9,44 | 9,61 | 9,53 | 9,51 | 9,53 | 4.445 | 4.761.803.300 |
| 1/4/2025 | 9,47 | 9,51 | +1,49% | 9,35 | 9,55 | 9,48 | 9,48 | 9,51 | 5.835 | 4.900.372.900 |
| 31/3/2025 | 9,42 | 9,37 | -0,74% | 9,33 | 9,48 | 9,38 | 9,37 | 9,38 | 5.421 | 3.545.083.700 |
| 28/3/2025 | 9,45 | 9,44 | -0,42% | 9,34 | 9,48 | 9,43 | 9,43 | 9,45 | 3.354 | 3.944.696.600 |
| 27/3/2025 | 9,51 | 9,48 | 0,00% | 9,44 | 9,62 | 9,50 | 9,45 | 9,48 | 3.813 | 4.175.729.300 |
| 26/3/2025 | 9,47 | 9,48 | +0,32% | 9,41 | 9,51 | 9,46 | 9,47 | 9,49 | 2.787 | 1.566.665.300 |
| 25/3/2025 | 9,40 | 9,45 | +0,64% | 9,38 | 9,54 | 9,45 | 9,43 | 9,46 | 3.733 | 3.209.602.300 |
| 24/3/2025 | 9,43 | 9,39 | -0,21% | 9,34 | 9,54 | 9,40 | 9,39 | 9,41 | 4.473 | 3.811.777.600 |
| 21/3/2025 | 9,50 | 9,41 | -0,53% | 9,40 | 9,54 | 9,43 | 9,41 | 9,43 | 7.144 | 5.095.177.100 |
| 20/3/2025 | 9,57 | 9,46 | -1,25% | 9,43 | 9,60 | 9,47 | 9,46 | 9,47 | 6.800 | 2.369.360.400 |
| 19/3/2025 | 9,48 | 9,58 | +1,48% | 9,42 | 9,65 | 9,59 | 9,58 | 9,61 | 6.996 | 4.373.052.300 |
| 18/3/2025 | 9,44 | 9,44 | 0,00% | 9,36 | 9,52 | 9,44 | 9,44 | 9,45 | 5.979 | 2.879.212.000 |
| 17/3/2025 | 9,38 | 9,44 | +0,21% | 9,27 | 9,49 | 9,40 | 9,44 | 9,46 | 9.223 | 5.711.997.000 |
| 14/3/2025 | 9,20 | 9,42 | +2,95% | 9,14 | 9,45 | 9,37 | 9,39 | 9,43 | 9.121 | 5.380.775.100 |
| 13/3/2025 | 9,01 | 9,15 | +1,55% | 8,91 | 9,20 | 9,11 | 9,14 | 9,20 | 5.488 | 3.870.617.700 |
| 12/3/2025 | 8,91 | 9,01 | +0,56% | 8,91 | 9,03 | 8,99 | 9,01 | 9,02 | 5.804 | 3.331.923.000 |
| 11/3/2025 | 8,86 | 8,96 | +0,67% | 8,76 | 8,96 | 8,88 | 8,96 | 8,97 | 4.329 | 3.148.294.100 |
| 10/3/2025 | 8,90 | 8,90 | 0,00% | 8,84 | 8,94 | 8,88 | 8,89 | 8,90 | 8.079 | 4.387.525.900 |
| 7/3/2025 | 8,72 | 8,90 | +1,71% | 8,64 | 8,97 | 8,90 | 8,89 | 8,93 | 5.769 | 4.523.358.000 |
| 6/3/2025 | 8,80 | 8,75 | -1,02% | 8,71 | 8,89 | 8,77 | 8,73 | 8,76 | 4.765 | 2.411.064.000 |
| 5/3/2025 | 8,88 | 8,84 | -0,79% | 8,66 | 8,88 | 8,79 | 8,80 | 8,84 | 7.340 | 4.705.729.000 |
| 28/2/2025 | 9,06 | 8,91 | -2,52% | 8,83 | 9,20 | 8,95 | 8,91 | 8,92 | 12.544 | 9.682.326.400 |
| 27/2/2025 | 9,13 | 9,14 | +0,11% | 9,08 | 9,24 | 9,14 | 9,12 | 9,14 | 3.907 | 3.316.793.300 |
| 26/2/2025 | 9,23 | 9,13 | -1,08% | 9,08 | 9,30 | 9,17 | 9,13 | 9,15 | 6.572 | 4.677.543.900 |
| 25/2/2025 | 9,09 | 9,23 | +1,54% | 9,07 | 9,27 | 9,21 | 9,22 | 9,27 | 5.296 | 3.691.233.400 |
| 24/2/2025 | 9,20 | 9,09 | -0,98% | 9,05 | 9,31 | 9,11 | 9,07 | 9,12 | 5.856 | 3.161.104.500 |
| 21/2/2025 | 9,18 | 9,18 | 0,00% | 9,11 | 9,26 | 9,17 | 9,18 | 9,20 | 4.543 | 2.821.969.100 |
| 20/2/2025 | 9,15 | 9,18 | +0,11% | 9,07 | 9,19 | 9,14 | 9,13 | 9,19 | 3.131 | 2.736.033.100 |
| 19/2/2025 | 9,15 | 9,17 | 0,00% | 9,07 | 9,18 | 9,12 | 9,15 | 9,18 | 5.354 | 4.970.933.700 |
| 18/2/2025 | 9,23 | 9,17 | -0,76% | 9,11 | 9,25 | 9,17 | 9,14 | 9,17 | 6.338 | 3.506.657.500 |
| 17/2/2025 | 9,25 | 9,24 | -0,54% | 9,16 | 9,32 | 9,24 | 9,20 | 9,24 | 6.879 | 4.369.276.500 |
| 14/2/2025 | 9,00 | 9,29 | +3,22% | 8,99 | 9,38 | 9,24 | 9,29 | 9,30 | 10.505 | 6.000.734.100 |
| 13/2/2025 | 8,90 | 9,00 | +0,45% | 8,89 | 9,04 | 8,98 | 8,98 | 9,00 | 3.282 | 3.545.717.200 |
| 12/2/2025 | 8,95 | 8,96 | -0,55% | 8,82 | 9,04 | 8,95 | 8,95 | 8,99 | 3.310 | 2.699.206.400 |
| 11/2/2025 | 8,86 | 9,01 | +2,15% | 8,83 | 9,16 | 9,02 | 9,01 | 9,05 | 7.412 | 4.769.659.700 |
| 10/2/2025 | 8,85 | 8,82 | +0,57% | 8,65 | 8,85 | 8,76 | 8,81 | 8,83 | 16.339 | 4.169.419.800 |
| 7/2/2025 | 8,91 | 8,77 | -1,46% | 8,73 | 8,91 | 8,79 | 8,74 | 8,79 | 9.529 | 3.322.660.600 |
| 6/2/2025 | 8,88 | 8,90 | +0,45% | 8,75 | 8,91 | 8,85 | 8,88 | 8,91 | 13.456 | 6.578.104.200 |
| 5/2/2025 | 8,89 | 8,86 | 0,00% | 8,76 | 8,91 | 8,85 | 8,85 | 8,86 | 10.774 | 5.083.662.700 |
| 4/2/2025 | 8,71 | 8,86 | +1,61% | 8,65 | 8,86 | 8,78 | 8,80 | 8,86 | 7.917 | 4.677.833.100 |
| 3/2/2025 | 8,64 | 8,72 | +0,58% | 8,57 | 8,80 | 8,70 | 8,72 | 8,73 | 11.696 | 7.801.610.800 |
| 31/1/2025 | 8,84 | 8,67 | -2,03% | 8,65 | 8,84 | 8,70 | 8,65 | 8,67 | 10.070 | 8.283.683.000 |
| 30/1/2025 | 8,58 | 8,85 | +3,15% | 8,56 | 8,89 | 8,79 | 8,85 | 8,86 | 5.988 | 5.130.196.200 |
| 29/1/2025 | 8,67 | 8,58 | -0,46% | 8,55 | 8,67 | 8,59 | 8,56 | 8,58 | 2.920 | 3.680.349.800 |
| 28/1/2025 | 8,52 | 8,62 | +1,17% | 8,46 | 8,63 | 8,57 | 8,59 | 8,63 | 5.377 | 3.793.566.600 |
| 27/1/2025 | 8,31 | 8,52 | +2,40% | 8,27 | 8,55 | 8,47 | 8,52 | 8,55 | 7.812 | 5.624.644.000 |
| 24/1/2025 | 8,28 | 8,32 | +0,48% | 8,24 | 8,36 | 8,31 | 8,30 | 8,32 | 3.086 | 4.123.478.900 |
| 23/1/2025 | 8,50 | 8,28 | -2,47% | 8,18 | 8,50 | 8,28 | 8,27 | 8,28 | 5.929 | 4.773.185.300 |
| 22/1/2025 | 8,39 | 8,49 | +1,56% | 8,36 | 8,54 | 8,46 | 8,47 | 8,49 | 6.195 | 3.769.252.400 |
| 21/1/2025 | 8,32 | 8,36 | +0,60% | 8,23 | 8,37 | 8,34 | 8,34 | 8,38 | 2.217 | 2.049.625.200 |
| 20/1/2025 | 8,27 | 8,31 | -0,12% | 8,23 | 8,33 | 8,28 | 8,25 | 8,31 | 6.961 | 5.209.784.100 |
| 17/1/2025 | 8,13 | 8,32 | +2,59% | 8,08 | 8,37 | 8,29 | 8,32 | 8,33 | 6.181 | 6.019.157.500 |
| 16/1/2025 | 8,25 | 8,11 | -1,70% | 8,04 | 8,25 | 8,11 | 8,11 | 8,12 | 5.641 | 3.998.368.600 |
| 15/1/2025 | 8,09 | 8,25 | +3,13% | 8,03 | 8,26 | 8,16 | 8,24 | 8,25 | 10.394 | 3.426.642.900 |
| 14/1/2025 | 7,90 | 8,00 | +1,01% | 7,87 | 8,02 | 7,92 | 8,00 | 8,01 | 2.099 | 21.104.069.000 |
| 13/1/2025 | 7,93 | 7,92 | -0,13% | 7,89 | 8,05 | 7,95 | 7,91 | 7,94 | 4.439 | 4.204.829.000 |
| 10/1/2025 | 8,07 | 7,93 | -1,73% | 7,87 | 8,07 | 7,92 | 7,92 | 7,95 | 3.239 | 4.582.788.500 |
| 9/1/2025 | 8,10 | 8,07 | -0,74% | 8,02 | 8,10 | 8,05 | 8,06 | 8,08 | 3.018 | 1.753.875.900 |
| 8/1/2025 | 8,22 | 8,13 | -1,81% | 8,08 | 8,23 | 8,14 | 8,11 | 8,14 | 4.508 | 4.229.373.000 |
| 7/1/2025 | 8,21 | 8,28 | +1,35% | 8,17 | 8,30 | 8,24 | 8,27 | 8,28 | 3.223 | 4.215.982.900 |
| 6/1/2025 | 8,20 | 8,17 | +0,86% | 8,11 | 8,25 | 8,18 | 8,16 | 8,18 | 6.773 | 4.738.279.400 |
| 3/1/2025 | 8,22 | 8,10 | -1,70% | 8,09 | 8,26 | 8,12 | 8,10 | 8,11 | 10.703 | 6.787.348.500 |
| 2/1/2025 | 8,27 | 8,24 | 0,00% | 8,08 | 8,27 | 8,17 | 8,22 | 8,24 | 6.790 | 9.289.156.600 |
| 30/12/2024 | 8,23 | 8,24 | -0,24% | 8,20 | 8,29 | 8,25 | 8,23 | 8,29 | 8.562 | 7.137.444.800 |
| 27/12/2024 | 8,31 | 8,26 | +0,24% | 8,24 | 8,39 | 8,30 | 8,25 | 8,28 | 5.802 | 6.461.211.000 |
| 26/12/2024 | 8,20 | 8,24 | +1,23% | 8,09 | 8,28 | 8,21 | 8,23 | 8,24 | 4.006 | 3.607.104.600 |
| 23/12/2024 | 8,34 | 8,14 | -3,21% | 8,11 | 8,37 | 8,18 | 8,11 | 8,14 | 9.839 | 4.877.096.300 |
| 20/12/2024 | 8,35 | 8,41 | +0,48% | 8,22 | 8,43 | 8,32 | 8,38 | 8,41 | 8.764 | 6.001.981.200 |
| 19/12/2024 | 8,17 | 8,37 | +2,95% | 8,09 | 8,38 | 8,24 | 8,34 | 8,37 | 10.553 | 9.246.132.000 |
| 18/12/2024 | 8,22 | 8,13 | -2,17% | 8,08 | 8,34 | 8,17 | 8,11 | 8,13 | 6.477 | 6.354.922.900 |
| 17/12/2024 | 8,12 | 8,31 | +2,21% | 8,09 | 8,34 | 8,24 | 8,24 | 8,31 | 7.375 | 7.030.445.500 |
| 16/12/2024 | 8,33 | 8,13 | -1,57% | 8,10 | 8,33 | 8,18 | 8,11 | 8,14 | 7.964 | 6.540.324.600 |
| 13/12/2024 | 8,26 | 8,26 | -0,84% | 8,22 | 8,36 | 8,30 | 8,23 | 8,26 | 5.066 | 10.532.718.200 |
| 12/12/2024 | 8,52 | 8,33 | -5,13% | 8,27 | 8,52 | 8,34 | 8,32 | 8,34 | 11.885 | 7.747.172.200 |
| 11/12/2024 | 8,65 | 8,78 | +1,39% | 8,52 | 8,88 | 8,65 | 8,77 | 8,78 | 17.250 | 10.902.704.700 |
| 10/12/2024 | 8,61 | 8,66 | +1,17% | 8,58 | 8,70 | 8,65 | 8,66 | 8,69 | 4.409 | 3.853.838.500 |
| 9/12/2024 | 8,65 | 8,56 | -0,47% | 8,49 | 8,65 | 8,56 | 8,56 | 8,60 | 7.432 | 8.952.605.300 |
| 6/12/2024 | 8,59 | 8,60 | +0,12% | 8,46 | 8,60 | 8,53 | 8,58 | 8,60 | 5.606 | 3.752.382.400 |
| 5/12/2024 | 8,65 | 8,59 | -0,12% | 8,56 | 8,76 | 8,62 | 8,59 | 8,60 | 7.257 | 4.001.545.700 |
| 4/12/2024 | 8,67 | 8,60 | -0,81% | 8,58 | 8,68 | 8,62 | 8,60 | 8,61 | 6.139 | 3.734.669.500 |
| 3/12/2024 | 8,58 | 8,67 | +0,58% | 8,58 | 8,70 | 8,65 | 8,63 | 8,68 | 3.460 | 3.128.298.800 |
| 2/12/2024 | 8,68 | 8,62 | -1,26% | 8,60 | 8,75 | 8,64 | 8,61 | 8,62 | 7.636 | 4.941.194.600 |
| 29/11/2024 | 8,58 | 8,73 | +1,39% | 8,48 | 8,77 | 8,59 | 8,67 | 8,73 | 11.120 | 13.875.427.100 |
| 28/11/2024 | 8,75 | 8,61 | -1,60% | 8,54 | 8,75 | 8,63 | 8,60 | 8,65 | 8.232 | 6.721.668.600 |
| 27/11/2024 | 9,06 | 8,75 | -2,78% | 8,73 | 9,06 | 8,81 | 8,75 | 8,77 | 14.323 | 9.909.248.400 |
| 26/11/2024 | 8,84 | 9,00 | +5,26% | 8,78 | 9,09 | 8,97 | 9,00 | 9,04 | 10.057 | 9.836.780.500 |
| 25/11/2024 | 8,36 | 8,55 | +2,27% | 8,36 | 8,59 | 8,51 | 8,54 | 8,58 | 10.045 | 6.831.039.500 |
| 22/11/2024 | 8,36 | 8,36 | +0,12% | 8,26 | 8,44 | 8,31 | 8,36 | 8,37 | 11.924 | 5.037.840.800 |
| 21/11/2024 | 8,62 | 8,35 | -3,36% | 8,35 | 8,62 | 8,40 | 8,34 | 8,39 | 10.569 | 10.687.638.500 |
| 19/11/2024 | 8,49 | 8,64 | +2,13% | 8,40 | 8,76 | 8,55 | 8,62 | 8,64 | 10.204 | 8.528.748.400 |
| 18/11/2024 | 8,50 | 8,46 | -0,94% | 8,37 | 8,56 | 8,44 | 8,46 | 8,48 | 10.903 | 5.231.306.200 |
| 14/11/2024 | 8,31 | 8,54 | +2,28% | 8,31 | 8,56 | 8,49 | 8,52 | 8,55 | 6.436 | 6.355.001.000 |
| 13/11/2024 | 8,30 | 8,35 | +0,24% | 8,22 | 8,41 | 8,31 | 8,34 | 8,40 | 4.694 | 4.352.335.200 |
| 12/11/2024 | 8,37 | 8,33 | -0,95% | 8,30 | 8,39 | 8,33 | 8,32 | 8,35 | 6.228 | 4.573.396.100 |
| 11/11/2024 | 8,29 | 8,41 | +0,36% | 8,28 | 8,41 | 8,37 | 8,41 | 8,42 | 8.037 | 4.646.766.100 |
| 8/11/2024 | 8,36 | 8,38 | -0,83% | 8,26 | 8,42 | 8,35 | 8,38 | 8,39 | 7.049 | 4.678.705.300 |
| 7/11/2024 | 8,59 | 8,45 | -0,47% | 8,36 | 8,69 | 8,47 | 8,42 | 8,45 | 10.098 | 4.959.704.600 |
| 6/11/2024 | 8,50 | 8,49 | -0,70% | 8,35 | 8,52 | 8,46 | 8,47 | 8,49 | 10.090 | 9.230.072.300 |
| 5/11/2024 | 8,68 | 8,55 | -1,16% | 8,47 | 8,68 | 8,52 | 8,54 | 8,56 | 6.066 | 4.576.314.900 |
| 4/11/2024 | 8,50 | 8,65 | +1,53% | 8,49 | 8,66 | 8,63 | 8,65 | 8,66 | 10.061 | 6.424.056.400 |
| 1/11/2024 | 8,71 | 8,52 | -2,18% | 8,42 | 8,71 | 8,51 | 8,52 | 8,53 | 7.032 | 7.987.012.800 |
| 31/10/2024 | 8,71 | 8,71 | -0,57% | 8,69 | 8,81 | 8,72 | 8,70 | 8,71 | 9.042 | 8.028.315.600 |
| 30/10/2024 | 8,77 | 8,76 | -0,11% | 8,70 | 8,82 | 8,75 | 8,73 | 8,77 | 5.302 | 2.972.737.300 |
| 29/10/2024 | 8,72 | 8,77 | +0,57% | 8,72 | 8,85 | 8,79 | 8,77 | 8,79 | 6.877 | 4.026.797.400 |
| 28/10/2024 | 8,73 | 8,72 | +0,23% | 8,68 | 8,79 | 8,72 | 8,72 | 8,74 | 7.149 | 3.844.655.200 |
| 25/10/2024 | 8,76 | 8,70 | -0,46% | 8,63 | 8,76 | 8,67 | 8,68 | 8,70 | 4.362 | 2.821.522.100 |
| 24/10/2024 | 8,75 | 8,74 | -0,79% | 8,61 | 8,79 | 8,69 | 8,73 | 8,74 | 8.854 | 10.484.002.500 |
| 23/10/2024 | 8,84 | 8,81 | -0,68% | 8,71 | 8,86 | 8,78 | 8,78 | 8,81 | 7.904 | 4.918.631.800 |
| 22/10/2024 | 8,88 | 8,87 | -1,11% | 8,78 | 8,92 | 8,84 | 8,85 | 8,88 | 7.340 | 4.646.333.800 |
| 21/10/2024 | 8,89 | 8,97 | +0,79% | 8,86 | 8,99 | 8,95 | 8,95 | 8,97 | 3.420 | 2.314.136.800 |