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 N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 11,39 | 11,28 | -1,05% | 11,17 | 11,39 | 11,26 | 11,25 | 11,28 | 5.881 | 6.418.688.300 |
| 5/9/2025 | 11,31 | 11,40 | +1,06% | 11,28 | 11,43 | 11,37 | 11,40 | 11,41 | 4.808 | 2.970.681.300 |
| 4/9/2025 | 11,22 | 11,28 | +1,17% | 11,09 | 11,28 | 11,19 | 11,22 | 11,28 | 7.960 | 4.355.394.000 |
| 3/9/2025 | 11,23 | 11,15 | -0,71% | 11,15 | 11,31 | 11,20 | 11,14 | 11,22 | 2.868 | 1.901.055.000 |
| 2/9/2025 | 11,10 | 11,23 | +0,63% | 11,04 | 11,35 | 11,23 | 11,21 | 11,24 | 5.345 | 36.688.064.100 |
| 1/9/2025 | 11,24 | 11,16 | -0,36% | 11,06 | 11,28 | 11,15 | 11,12 | 11,16 | 3.075 | 2.335.662.600 |
| 29/8/2025 | 11,26 | 11,20 | -1,06% | 11,20 | 11,38 | 11,23 | 11,20 | 11,29 | 8.087 | 15.203.929.400 |
| 28/8/2025 | 11,32 | 11,32 | +0,27% | 11,27 | 11,49 | 11,35 | 11,32 | 11,34 | 4.996 | 5.820.963.300 |
| 27/8/2025 | 11,23 | 11,29 | +0,98% | 11,11 | 11,29 | 11,23 | 11,24 | 11,30 | 3.975 | 2.500.754.700 |
| 26/8/2025 | 11,29 | 11,18 | -0,97% | 11,15 | 11,37 | 11,19 | 11,18 | 11,24 | 4.758 | 4.144.467.600 |
| 25/8/2025 | 11,36 | 11,29 | -0,35% | 11,24 | 11,43 | 11,29 | 11,27 | 11,30 | 8.418 | 2.825.678.100 |
| 22/8/2025 | 11,13 | 11,33 | +2,35% | 10,98 | 11,34 | 11,26 | 11,27 | 11,34 | 3.616 | 2.825.945.900 |
| 21/8/2025 | 11,14 | 11,07 | -1,07% | 11,05 | 11,23 | 11,08 | 11,05 | 11,08 | 4.173 | 2.466.959.500 |
| 20/8/2025 | 11,06 | 11,19 | +1,63% | 10,96 | 11,19 | 11,11 | 11,12 | 11,19 | 6.357 | 3.400.629.400 |
| 19/8/2025 | 11,22 | 11,01 | -2,13% | 10,97 | 11,22 | 11,04 | 11,00 | 11,07 | 5.305 | 3.170.567.800 |
| 18/8/2025 | 11,28 | 11,25 | -0,35% | 11,23 | 11,35 | 11,26 | 11,24 | 11,26 | 6.609 | 3.730.034.200 |
| 15/8/2025 | 11,34 | 11,29 | -0,44% | 11,19 | 11,38 | 11,27 | 11,26 | 11,30 | 5.637 | 4.174.867.000 |
| 14/8/2025 | 11,30 | 11,34 | +0,18% | 11,16 | 11,72 | 11,49 | 11,30 | 11,34 | 10.731 | 10.638.746.400 |
| 13/8/2025 | 11,63 | 11,32 | -2,50% | 11,21 | 11,63 | 11,34 | 11,27 | 11,33 | 7.459 | 7.080.015.500 |
| 12/8/2025 | 11,43 | 11,61 | +2,20% | 11,38 | 11,67 | 11,58 | 11,58 | 11,61 | 6.717 | 3.315.623.800 |
| 11/8/2025 | 11,52 | 11,36 | -1,13% | 11,32 | 11,59 | 11,43 | 11,31 | 11,37 | 8.221 | 4.578.808.300 |
| 8/8/2025 | 11,52 | 11,49 | -0,26% | 11,39 | 11,60 | 11,45 | 11,47 | 11,50 | 11.038 | 7.510.389.300 |
| 7/8/2025 | 11,29 | 11,52 | +2,13% | 11,14 | 11,62 | 11,50 | 11,52 | 11,53 | 9.262 | 6.372.506.900 |
| 6/8/2025 | 11,07 | 11,28 | +2,55% | 10,98 | 11,34 | 11,22 | 11,25 | 11,30 | 7.839 | 4.450.564.800 |
| 5/8/2025 | 11,12 | 11,00 | -0,90% | 10,92 | 11,15 | 11,00 | 10,98 | 11,00 | 5.990 | 3.234.186.500 |
| 4/8/2025 | 11,24 | 11,10 | -0,72% | 10,98 | 11,24 | 11,09 | 11,08 | 11,12 | 8.569 | 7.260.462.800 |
| 1/8/2025 | 10,90 | 11,18 | +1,27% | 10,90 | 11,28 | 11,15 | 11,14 | 11,18 | 9.551 | 5.582.737.000 |
| 31/7/2025 | 11,06 | 11,04 | -0,63% | 10,88 | 11,25 | 11,08 | 11,03 | 11,04 | 7.018 | 4.719.229.700 |
| 30/7/2025 | 10,90 | 11,11 | +1,46% | 10,90 | 11,25 | 11,07 | 11,10 | 11,12 | 7.214 | 5.624.601.700 |
| 29/7/2025 | 10,81 | 10,95 | +1,58% | 10,76 | 10,98 | 10,93 | 10,89 | 10,96 | 8.782 | 6.322.757.200 |
| 28/7/2025 | 10,84 | 10,78 | -1,01% | 10,66 | 10,91 | 10,70 | 10,76 | 10,80 | 5.602 | 21.185.278.500 |
| 25/7/2025 | 10,92 | 10,89 | -0,46% | 10,78 | 10,93 | 10,86 | 10,83 | 10,89 | 3.905 | 2.099.118.700 |
| 24/7/2025 | 11,02 | 10,94 | -1,44% | 10,87 | 11,10 | 10,94 | 10,88 | 10,95 | 4.323 | 2.645.719.500 |
| 23/7/2025 | 10,86 | 11,10 | +1,74% | 10,85 | 11,13 | 11,07 | 11,05 | 11,11 | 3.217 | 1.890.823.900 |
| 22/7/2025 | 11,14 | 10,91 | -1,71% | 10,88 | 11,14 | 10,93 | 10,88 | 10,92 | 5.570 | 4.167.017.700 |
| 21/7/2025 | 11,11 | 11,10 | -0,09% | 11,01 | 11,14 | 11,08 | 11,07 | 11,10 | 7.701 | 4.115.011.300 |
| 18/7/2025 | 11,10 | 11,11 | -0,63% | 11,03 | 11,23 | 11,10 | 11,06 | 11,11 | 4.889 | 5.151.500.400 |
| 17/7/2025 | 11,30 | 11,18 | -0,97% | 11,05 | 11,31 | 11,14 | 11,12 | 11,18 | 8.666 | 5.651.787.200 |
| 16/7/2025 | 11,13 | 11,29 | +1,35% | 11,11 | 11,33 | 11,23 | 11,28 | 11,29 | 9.221 | 8.984.974.100 |
| 15/7/2025 | 11,12 | 11,14 | +1,18% | 10,95 | 11,15 | 11,09 | 11,12 | 11,15 | 8.549 | 3.299.793.700 |
| 14/7/2025 | 11,07 | 11,01 | -0,90% | 10,91 | 11,12 | 10,98 | 10,96 | 11,01 | 12.311 | 4.293.998.500 |
| 11/7/2025 | 11,09 | 11,11 | -0,36% | 11,00 | 11,19 | 11,05 | 11,09 | 11,12 | 6.954 | 4.266.025.600 |
| 10/7/2025 | 11,11 | 11,15 | -1,06% | 11,04 | 11,20 | 11,12 | 11,13 | 11,16 | 10.164 | 6.177.229.400 |
| 9/7/2025 | 11,38 | 11,27 | -1,05% | 11,17 | 11,38 | 11,26 | 11,21 | 11,27 | 5.181 | 3.946.728.700 |
| 8/7/2025 | 11,44 | 11,39 | -0,44% | 11,28 | 11,45 | 11,37 | 11,36 | 11,39 | 7.206 | 4.162.645.200 |
| 7/7/2025 | 11,55 | 11,44 | -0,95% | 11,37 | 11,60 | 11,43 | 11,42 | 11,44 | 11.373 | 3.491.113.100 |
| 4/7/2025 | 11,49 | 11,55 | +0,26% | 11,43 | 11,59 | 11,53 | 11,53 | 11,55 | 2.257 | 1.791.663.800 |
| 3/7/2025 | 11,27 | 11,52 | +2,22% | 11,20 | 11,55 | 11,48 | 11,47 | 11,53 | 6.269 | 4.209.443.700 |
| 2/7/2025 | 11,61 | 11,27 | -2,93% | 11,20 | 11,64 | 11,30 | 11,27 | 11,29 | 12.228 | 8.013.098.500 |
| 1/7/2025 | 11,63 | 11,61 | -0,43% | 11,55 | 11,70 | 11,60 | 11,58 | 11,62 | 8.749 | 4.716.132.500 |
| 30/6/2025 | 11,41 | 11,66 | +2,01% | 11,34 | 11,66 | 11,53 | 11,60 | 11,66 | 11.210 | 7.528.379.800 |
| 27/6/2025 | 11,56 | 11,43 | -1,64% | 11,36 | 11,57 | 11,44 | 11,39 | 11,44 | 7.207 | 8.119.278.000 |
| 26/6/2025 | 11,59 | 11,62 | +0,43% | 11,51 | 11,65 | 11,57 | 11,58 | 11,63 | 10.634 | 8.103.024.300 |
| 25/6/2025 | 11,76 | 11,57 | -1,53% | 11,50 | 11,76 | 11,57 | 11,54 | 11,57 | 9.149 | 7.208.927.100 |
| 24/6/2025 | 11,70 | 11,75 | +1,03% | 11,64 | 11,95 | 11,83 | 11,75 | 11,81 | 11.525 | 8.763.519.800 |
| 23/6/2025 | 11,68 | 11,63 | -0,26% | 11,56 | 11,74 | 11,64 | 11,63 | 11,67 | 9.289 | 5.181.781.600 |
| 20/6/2025 | 11,64 | 11,66 | -0,34% | 11,52 | 11,70 | 11,62 | 11,61 | 11,66 | 11.414 | 5.845.042.600 |
| 18/6/2025 | 11,85 | 11,70 | -1,18% | 11,68 | 11,87 | 11,76 | 11,70 | 11,73 | 7.859 | 8.181.191.300 |
| 17/6/2025 | 11,76 | 11,84 | +0,34% | 11,64 | 11,84 | 11,77 | 11,79 | 11,85 | 6.724 | 3.486.382.000 |
| 16/6/2025 | 11,56 | 11,80 | +2,08% | 11,55 | 11,80 | 11,75 | 11,77 | 11,80 | 7.524 | 3.724.875.500 |
| 13/6/2025 | 11,57 | 11,56 | 0,00% | 11,36 | 11,57 | 11,54 | 11,52 | 11,56 | 4.525 | 8.236.345.900 |
| 12/6/2025 | 11,45 | 11,56 | +0,61% | 11,38 | 11,57 | 11,48 | 11,50 | 11,57 | 5.283 | 4.758.243.600 |
| 11/6/2025 | 11,57 | 11,49 | -0,52% | 11,34 | 11,59 | 11,47 | 11,43 | 11,49 | 8.228 | 5.435.432.900 |
| 10/6/2025 | 11,53 | 11,55 | +1,14% | 11,41 | 11,61 | 11,53 | 11,54 | 11,57 | 8.566 | 14.272.227.800 |
| 9/6/2025 | 11,47 | 11,42 | -0,78% | 11,27 | 11,49 | 11,39 | 11,40 | 11,42 | 5.110 | 7.052.868.500 |
| 6/6/2025 | 11,46 | 11,51 | +0,35% | 11,41 | 11,53 | 11,47 | 11,44 | 11,51 | 12.968 | 8.295.514.200 |
| 5/6/2025 | 11,63 | 11,47 | -0,52% | 11,38 | 11,63 | 11,45 | 11,45 | 11,48 | 7.092 | 4.448.034.300 |
| 4/6/2025 | 11,55 | 11,53 | -0,43% | 11,48 | 11,72 | 11,56 | 11,47 | 11,54 | 10.987 | 5.592.629.400 |
| 3/6/2025 | 11,41 | 11,58 | +0,70% | 11,41 | 11,60 | 11,52 | 11,55 | 11,59 | 7.689 | 4.581.674.500 |
| 2/6/2025 | 11,65 | 11,50 | -1,37% | 11,37 | 11,74 | 11,49 | 11,48 | 11,51 | 8.895 | 5.871.470.300 |
| 30/5/2025 | 11,72 | 11,66 | -0,51% | 11,56 | 11,73 | 11,63 | 11,63 | 11,68 | 6.358 | 4.811.146.100 |
| 29/5/2025 | 11,48 | 11,72 | +2,09% | 11,43 | 11,74 | 11,64 | 11,62 | 11,72 | 10.219 | 7.452.267.000 |
| 28/5/2025 | 11,68 | 11,48 | -1,80% | 11,48 | 11,68 | 11,52 | 11,48 | 11,49 | 5.560 | 3.953.536.800 |
| 27/5/2025 | 11,59 | 11,69 | +1,39% | 11,55 | 11,70 | 11,64 | 11,67 | 11,69 | 7.618 | 7.298.819.800 |
| 26/5/2025 | 11,43 | 11,53 | +0,79% | 11,39 | 11,59 | 11,48 | 11,45 | 11,54 | 6.363 | 4.810.810.600 |
| 23/5/2025 | 11,30 | 11,44 | +0,70% | 11,10 | 11,44 | 11,33 | 11,35 | 11,44 | 5.765 | 3.403.471.900 |
| 22/5/2025 | 11,35 | 11,36 | -0,35% | 11,33 | 11,54 | 11,44 | 11,35 | 11,36 | 5.864 | 5.042.641.500 |
| 21/5/2025 | 11,59 | 11,40 | -1,55% | 11,34 | 11,59 | 11,41 | 11,40 | 11,41 | 8.680 | 5.172.329.400 |
| 20/5/2025 | 11,64 | 11,58 | +0,26% | 11,41 | 11,64 | 11,53 | 11,57 | 11,59 | 13.189 | 14.406.731.500 |
| 19/5/2025 | 11,56 | 11,55 | -0,09% | 11,50 | 11,64 | 11,55 | 11,54 | 11,56 | 9.367 | 6.520.700.600 |
| 16/5/2025 | 11,49 | 11,56 | +0,70% | 11,35 | 11,56 | 11,50 | 11,51 | 11,56 | 5.524 | 4.273.791.700 |
| 15/5/2025 | 11,48 | 11,48 | 0,00% | 11,37 | 11,64 | 11,47 | 11,44 | 11,51 | 9.563 | 8.285.372.100 |
| 14/5/2025 | 11,42 | 11,48 | +0,79% | 11,37 | 11,54 | 11,48 | 11,45 | 11,49 | 11.718 | 10.140.767.200 |
| 13/5/2025 | 11,16 | 11,39 | +2,89% | 11,06 | 11,45 | 11,31 | 11,37 | 11,39 | 13.909 | 8.607.327.700 |
| 12/5/2025 | 11,26 | 11,07 | -1,95% | 10,90 | 11,31 | 11,05 | 11,06 | 11,07 | 17.936 | 12.991.042.100 |
| 9/5/2025 | 11,18 | 11,29 | +2,73% | 11,10 | 11,44 | 11,28 | 11,29 | 11,30 | 18.210 | 11.904.201.900 |
| 8/5/2025 | 10,85 | 10,99 | +2,61% | 10,76 | 11,13 | 10,99 | 10,99 | 11,00 | 13.832 | 17.352.310.300 |
| 7/5/2025 | 10,78 | 10,71 | -0,09% | 10,58 | 10,78 | 10,69 | 10,71 | 10,74 | 6.302 | 4.990.506.000 |
| 6/5/2025 | 10,69 | 10,72 | +0,28% | 10,60 | 10,78 | 10,67 | 10,72 | 10,74 | 10.076 | 7.192.338.700 |
| 5/5/2025 | 10,66 | 10,69 | -0,09% | 10,55 | 10,74 | 10,64 | 10,67 | 10,69 | 8.183 | 9.096.106.100 |
| 2/5/2025 | 10,46 | 10,70 | +4,09% | 10,34 | 10,70 | 10,63 | 10,65 | 10,70 | 7.596 | 13.920.923.100 |
| 29/4/2025 | 10,32 | 10,28 | -0,48% | 10,21 | 10,44 | 10,32 | 10,26 | 10,28 | 8.382 | 11.664.427.800 |
| 28/4/2025 | 10,26 | 10,33 | +0,78% | 10,21 | 10,41 | 10,34 | 10,31 | 10,34 | 4.546 | 6.456.287.400 |
| 25/4/2025 | 10,17 | 10,25 | -2,84% | 10,09 | 10,31 | 10,18 | 10,25 | 10,27 | 6.102 | 7.250.296.300 |
| 24/4/2025 | 10,23 | 10,55 | +3,63% | 10,21 | 10,58 | 10,43 | 10,55 | 10,56 | 6.905 | 7.063.667.900 |
| 23/4/2025 | 10,19 | 10,18 | +0,49% | 10,13 | 10,31 | 10,20 | 10,17 | 10,24 | 3.000 | 5.719.112.000 |
| 22/4/2025 | 9,97 | 10,13 | +1,71% | 9,90 | 10,18 | 10,09 | 10,11 | 10,14 | 5.559 | 4.476.261.800 |
| 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 |