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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 15,70 | 15,85 | +0,44% | 15,59 | 15,85 | 15,77 | 15,79 | 15,85 | 30.747 | 49.400.114.800 |
| 3/9/2026 | 15,72 | 15,78 | +1,15% | 15,72 | 15,91 | 15,80 | 15,77 | 15,79 | 36.551 | 29.229.419.700 |
| 2/9/2026 | 15,30 | 15,60 | +2,63% | 15,29 | 15,73 | 15,57 | 15,59 | 15,60 | 58.043 | 49.619.131.900 |
| 1/9/2026 | 15,03 | 15,20 | +1,67% | 14,88 | 15,37 | 15,21 | 15,18 | 15,20 | 52.470 | 46.033.852.600 |
| 31/8/2026 | 14,80 | 14,95 | +1,84% | 14,72 | 14,95 | 14,88 | 14,90 | 14,95 | 29.583 | 33.794.078.000 |
| 28/8/2026 | 14,67 | 14,68 | +0,75% | 14,45 | 14,74 | 14,58 | 14,66 | 14,69 | 21.918 | 22.658.349.400 |
| 27/8/2026 | 14,50 | 14,57 | -0,55% | 14,50 | 14,64 | 14,57 | 14,56 | 14,58 | 23.701 | 17.097.415.400 |
| 26/8/2026 | 14,65 | 14,65 | 0,00% | 14,52 | 14,80 | 14,61 | 14,57 | 14,65 | 23.851 | 19.415.730.100 |
| 25/8/2026 | 14,40 | 14,65 | +2,09% | 14,33 | 14,73 | 14,54 | 14,64 | 14,66 | 34.627 | 24.489.259.900 |
| 24/8/2026 | 13,97 | 14,35 | +1,41% | 13,97 | 14,45 | 14,34 | 14,35 | 14,36 | 31.462 | 20.682.186.000 |
| 21/8/2026 | 14,11 | 14,15 | +0,86% | 14,05 | 14,36 | 14,22 | 14,15 | 14,17 | 21.969 | 19.551.759.100 |
| 20/8/2026 | 13,69 | 14,03 | +1,52% | 13,65 | 14,08 | 13,99 | 14,00 | 14,04 | 32.104 | 32.733.928.200 |
| 19/8/2026 | 13,92 | 13,82 | +0,73% | 13,72 | 14,00 | 13,85 | 13,78 | 13,83 | 16.848 | 21.258.135.400 |
| 18/8/2026 | 13,80 | 13,72 | -0,51% | 13,70 | 13,98 | 13,79 | 13,70 | 13,75 | 29.458 | 33.364.553.100 |
| 17/8/2026 | 13,69 | 13,79 | +0,73% | 13,60 | 13,80 | 13,75 | 13,78 | 13,80 | 18.009 | 33.359.675.000 |
| 14/8/2026 | 13,64 | 13,69 | -0,80% | 13,41 | 13,75 | 13,54 | 13,68 | 13,70 | 28.296 | 34.250.033.600 |
| 13/8/2026 | 13,81 | 13,80 | 0,00% | 13,63 | 13,98 | 13,74 | 13,79 | 13,80 | 24.459 | 32.762.121.300 |
| 12/8/2026 | 14,00 | 13,80 | -1,00% | 13,73 | 14,00 | 13,79 | 13,78 | 13,82 | 27.662 | 47.076.804.900 |
| 11/8/2026 | 14,29 | 13,94 | -2,52% | 13,94 | 14,37 | 14,06 | 13,94 | 13,98 | 23.557 | 23.239.894.200 |
| 10/8/2026 | 14,69 | 14,30 | -2,52% | 14,19 | 14,75 | 14,29 | 14,29 | 14,30 | 22.893 | 27.448.868.600 |
| 7/8/2026 | 14,86 | 14,67 | -1,54% | 14,59 | 14,92 | 14,68 | 14,67 | 14,68 | 11.096 | 9.402.524.700 |
| 6/8/2026 | 14,87 | 14,90 | +0,27% | 14,73 | 14,98 | 14,88 | 14,90 | 14,91 | 18.840 | 17.191.803.500 |
| 5/8/2026 | 14,99 | 14,86 | -0,47% | 14,86 | 15,09 | 14,92 | 14,86 | 14,87 | 17.438 | 12.203.699.600 |
| 4/8/2026 | 15,02 | 14,93 | +0,40% | 14,84 | 15,12 | 14,93 | 14,93 | 14,94 | 16.085 | 18.257.017.100 |
| 3/8/2026 | 14,93 | 14,87 | +0,27% | 14,64 | 15,00 | 14,82 | 14,86 | 14,87 | 19.590 | 23.906.258.400 |
| 31/7/2026 | 14,97 | 14,83 | -0,40% | 14,78 | 14,97 | 14,85 | 14,82 | 14,84 | 10.898 | 11.459.449.400 |
| 30/7/2026 | 14,70 | 14,89 | +2,48% | 14,64 | 14,89 | 14,76 | 14,82 | 14,90 | 13.544 | 16.505.275.100 |
| 29/7/2026 | 14,89 | 14,53 | -2,68% | 14,53 | 14,91 | 14,68 | 14,53 | 14,58 | 23.224 | 23.617.436.900 |
| 28/7/2026 | 15,14 | 14,93 | +1,01% | 14,88 | 15,19 | 14,96 | 14,93 | 14,94 | 16.529 | 21.687.053.700 |
| 27/7/2026 | 14,67 | 14,78 | +1,65% | 14,53 | 14,78 | 14,68 | 14,74 | 14,79 | 17.886 | 18.824.443.500 |
| 24/7/2026 | 14,75 | 14,54 | -2,28% | 14,45 | 14,77 | 14,57 | 14,52 | 14,56 | 13.349 | 22.895.872.200 |
| 23/7/2026 | 14,80 | 14,88 | -0,47% | 14,71 | 14,98 | 14,82 | 14,86 | 14,89 | 18.865 | 21.863.397.900 |
| 22/7/2026 | 14,60 | 14,95 | +3,03% | 14,41 | 14,96 | 14,77 | 14,94 | 14,96 | 22.979 | 20.101.950.100 |
| 21/7/2026 | 14,85 | 14,51 | -2,68% | 14,51 | 14,96 | 14,59 | 14,51 | 14,53 | 16.180 | 14.586.388.300 |
| 20/7/2026 | 14,80 | 14,91 | +0,74% | 14,69 | 14,91 | 14,81 | 14,88 | 14,91 | 18.196 | 16.425.755.600 |
| 17/7/2026 | 14,59 | 14,80 | +1,37% | 14,57 | 14,90 | 14,73 | 14,72 | 14,80 | 21.626 | 26.548.345.200 |
| 16/7/2026 | 14,40 | 14,60 | -2,80% | 14,19 | 14,73 | 14,51 | 14,59 | 14,60 | 42.402 | 61.947.433.000 |
| 15/7/2026 | 15,21 | 15,02 | -1,25% | 14,99 | 15,25 | 15,07 | 15,02 | 15,04 | 22.098 | 23.597.028.000 |
| 14/7/2026 | 15,25 | 15,21 | +0,26% | 15,09 | 15,29 | 15,20 | 15,20 | 15,22 | 20.563 | 16.334.259.200 |
| 13/7/2026 | 15,43 | 15,17 | -2,32% | 15,08 | 15,51 | 15,17 | 15,16 | 15,17 | 13.552 | 15.523.017.000 |
| 10/7/2026 | 15,25 | 15,53 | +3,19% | 15,20 | 15,53 | 15,43 | 15,52 | 15,53 | 26.373 | 28.164.181.000 |
| 9/7/2026 | 14,81 | 15,05 | +1,62% | 14,78 | 15,06 | 14,99 | 15,05 | 15,06 | 15.689 | 18.711.101.900 |
| 8/7/2026 | 14,84 | 14,81 | -0,67% | 14,64 | 14,92 | 14,73 | 14,75 | 14,81 | 18.470 | 21.334.012.000 |
| 7/7/2026 | 14,98 | 14,91 | -0,13% | 14,83 | 15,12 | 14,93 | 14,91 | 14,93 | 16.219 | 16.685.486.600 |
| 6/7/2026 | 14,98 | 14,93 | -0,86% | 14,78 | 15,04 | 14,88 | 14,91 | 14,93 | 21.196 | 18.035.036.000 |
| 3/7/2026 | 15,18 | 15,06 | -0,07% | 15,05 | 15,21 | 15,15 | 15,06 | 15,10 | 10.657 | 18.809.563.600 |
| 2/7/2026 | 15,11 | 15,07 | +0,47% | 14,98 | 15,22 | 15,07 | 15,04 | 15,08 | 11.876 | 14.895.999.900 |
| 1/7/2026 | 14,86 | 15,00 | -0,13% | 14,70 | 15,02 | 14,88 | 14,96 | 15,00 | 18.614 | 26.708.171.800 |
| 30/6/2026 | 15,05 | 15,02 | -1,25% | 14,88 | 15,14 | 15,01 | 15,01 | 15,03 | 24.201 | 34.848.246.300 |
| 29/6/2026 | 15,29 | 15,21 | -0,33% | 15,11 | 15,35 | 15,18 | 15,19 | 15,22 | 12.842 | 13.879.225.100 |
| 26/6/2026 | 15,05 | 15,26 | +1,26% | 14,98 | 15,28 | 15,19 | 15,25 | 15,26 | 22.877 | 33.087.878.300 |
| 25/6/2026 | 15,14 | 15,07 | +0,33% | 15,06 | 15,28 | 15,15 | 15,06 | 15,09 | 17.971 | 19.607.943.100 |
| 24/6/2026 | 14,89 | 15,02 | +0,20% | 14,88 | 15,06 | 14,96 | 15,01 | 15,03 | 21.223 | 27.534.174.700 |
| 23/6/2026 | 14,76 | 14,99 | +0,87% | 14,71 | 15,07 | 14,96 | 14,98 | 15,00 | 27.670 | 27.493.741.900 |
| 22/6/2026 | 14,61 | 14,86 | +2,06% | 14,54 | 14,97 | 14,80 | 14,86 | 14,87 | 29.254 | 39.360.289.900 |
| 19/6/2026 | 14,68 | 14,56 | -1,49% | 14,54 | 14,85 | 14,63 | 14,56 | 14,63 | 19.050 | 38.820.783.900 |
| 18/6/2026 | 14,30 | 14,78 | +3,36% | 14,30 | 14,78 | 14,63 | 14,75 | 14,78 | 23.231 | 80.864.161.000 |
| 17/6/2026 | 14,67 | 14,30 | -1,38% | 14,25 | 14,76 | 14,50 | 14,30 | 14,31 | 29.303 | 31.771.727.500 |
| 16/6/2026 | 14,75 | 14,50 | -1,69% | 14,50 | 14,80 | 14,59 | 14,50 | 14,52 | 27.195 | 22.603.764.700 |
| 15/6/2026 | 14,90 | 14,75 | +0,96% | 14,67 | 15,00 | 14,78 | 14,73 | 14,76 | 28.384 | 27.050.924.400 |
| 12/6/2026 | 14,34 | 14,61 | +0,76% | 14,30 | 14,74 | 14,62 | 14,60 | 14,61 | 24.071 | 19.958.467.800 |
| 11/6/2026 | 14,23 | 14,50 | +1,54% | 14,23 | 14,65 | 14,43 | 14,49 | 14,53 | 23.328 | 24.093.799.100 |
| 10/6/2026 | 14,53 | 14,28 | -2,06% | 14,20 | 14,53 | 14,36 | 14,27 | 14,29 | 19.142 | 30.026.362.100 |
| 9/6/2026 | 14,59 | 14,58 | +1,25% | 14,48 | 14,68 | 14,58 | 14,58 | 14,63 | 12.318 | 21.253.600.600 |
| 8/6/2026 | 14,40 | 14,40 | -0,28% | 14,29 | 14,43 | 14,36 | 14,39 | 14,41 | 22.693 | 21.096.890.700 |
| 5/6/2026 | 14,35 | 14,44 | +0,21% | 14,30 | 14,49 | 14,38 | 14,43 | 14,44 | 27.836 | 42.649.569.600 |
| 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 |