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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 8,91 | 8,90 | 0,00% | 8,79 | 8,91 | 8,85 | 8,90 | 8,91 | 5.415 | 3.580.245.900 |
| 17/10/2024 | 8,95 | 8,90 | -1,44% | 8,85 | 8,98 | 8,88 | 8,88 | 8,91 | 5.963 | 3.164.823.800 |
| 16/10/2024 | 9,03 | 9,03 | +0,11% | 8,95 | 9,06 | 9,02 | 9,00 | 9,03 | 4.988 | 4.577.528.700 |
| 15/10/2024 | 9,08 | 9,02 | -0,66% | 8,98 | 9,17 | 9,06 | 9,02 | 9,03 | 19.347 | 7.189.317.300 |
| 14/10/2024 | 9,00 | 9,08 | +0,89% | 8,95 | 9,09 | 9,05 | 9,08 | 9,09 | 5.698 | 2.006.658.600 |
| 11/10/2024 | 9,15 | 9,00 | -1,42% | 8,94 | 9,15 | 9,00 | 9,00 | 9,01 | 11.300 | 3.769.257.900 |
| 10/10/2024 | 9,17 | 9,13 | +0,22% | 9,07 | 9,20 | 9,14 | 9,11 | 9,14 | 6.006 | 6.103.667.900 |
| 9/10/2024 | 9,11 | 9,11 | -0,76% | 9,06 | 9,14 | 9,10 | 9,10 | 9,13 | 10.832 | 4.848.576.600 |
| 8/10/2024 | 8,99 | 9,18 | +1,44% | 8,96 | 9,18 | 9,14 | 9,13 | 9,19 | 11.545 | 3.672.170.000 |
| 7/10/2024 | 9,02 | 9,05 | +0,56% | 9,00 | 9,08 | 9,03 | 9,03 | 9,06 | 5.950 | 2.937.753.300 |
| 4/10/2024 | 8,85 | 9,00 | +0,90% | 8,83 | 9,00 | 8,93 | 9,00 | 9,01 | 6.303 | 4.373.222.600 |
| 3/10/2024 | 8,99 | 8,92 | -1,87% | 8,81 | 9,01 | 8,86 | 8,91 | 8,92 | 5.752 | 7.966.513.800 |
| 2/10/2024 | 9,06 | 9,09 | +0,33% | 9,04 | 9,18 | 9,10 | 9,05 | 9,09 | 2.944 | 2.279.553.000 |
| 1/10/2024 | 9,05 | 9,06 | -1,41% | 8,95 | 9,09 | 9,03 | 9,03 | 9,07 | 8.456 | 13.619.838.000 |
| 30/9/2024 | 9,10 | 9,19 | -0,54% | 9,00 | 9,19 | 9,12 | 9,15 | 9,19 | 10.313 | 4.708.247.100 |
| 26/9/2024 | 9,17 | 9,24 | +1,32% | 9,12 | 9,24 | 9,18 | 9,20 | 9,24 | 5.200 | 4.172.159.300 |
| 25/9/2024 | 9,26 | 9,12 | -1,51% | 9,11 | 9,27 | 9,14 | 9,10 | 9,13 | 4.842 | 3.089.291.900 |
| 24/9/2024 | 9,27 | 9,26 | +0,11% | 9,19 | 9,34 | 9,26 | 9,22 | 9,27 | 2.926 | 2.612.010.300 |
| 23/9/2024 | 9,38 | 9,25 | -1,60% | 9,21 | 9,38 | 9,25 | 9,25 | 9,26 | 6.765 | 3.102.517.500 |
| 20/9/2024 | 9,57 | 9,40 | -1,67% | 9,37 | 9,58 | 9,41 | 9,39 | 9,41 | 4.786 | 4.013.724.700 |
| 19/9/2024 | 9,73 | 9,56 | -1,44% | 9,55 | 9,73 | 9,58 | 9,56 | 9,57 | 5.294 | 2.962.791.000 |
| 18/9/2024 | 9,75 | 9,70 | +0,10% | 9,59 | 9,75 | 9,67 | 9,68 | 9,71 | 10.409 | 2.985.337.200 |
| 17/9/2024 | 9,68 | 9,69 | 0,00% | 9,59 | 9,70 | 9,65 | 9,68 | 9,70 | 4.122 | 2.285.068.200 |
| 16/9/2024 | 9,77 | 9,69 | -1,02% | 9,62 | 9,82 | 9,67 | 9,68 | 9,69 | 10.664 | 4.962.414.000 |
| 13/9/2024 | 9,62 | 9,79 | +1,77% | 9,59 | 9,80 | 9,75 | 9,76 | 9,79 | 13.046 | 4.680.479.800 |
| 12/9/2024 | 9,68 | 9,62 | -0,31% | 9,47 | 9,68 | 9,55 | 9,59 | 9,62 | 7.804 | 7.366.860.500 |
| 11/9/2024 | 9,76 | 9,65 | -0,72% | 9,62 | 9,76 | 9,66 | 9,64 | 9,70 | 6.359 | 2.868.116.200 |
| 10/9/2024 | 9,67 | 9,72 | +0,62% | 9,58 | 9,75 | 9,68 | 9,72 | 9,73 | 3.912 | 3.188.936.200 |
| 9/9/2024 | 9,67 | 9,66 | +0,10% | 9,56 | 9,69 | 9,62 | 9,66 | 9,67 | 8.078 | 4.638.885.900 |
| 6/9/2024 | 9,79 | 9,65 | -1,53% | 9,65 | 9,85 | 9,71 | 9,64 | 9,69 | 8.660 | 5.464.261.200 |
| 5/9/2024 | 9,75 | 9,80 | +0,41% | 9,58 | 9,81 | 9,73 | 9,79 | 9,80 | 12.873 | 8.223.787.900 |
| 4/9/2024 | 9,52 | 9,76 | +1,99% | 9,52 | 9,79 | 9,68 | 9,76 | 9,77 | 11.800 | 6.028.383.200 |
| 3/9/2024 | 9,45 | 9,57 | +0,84% | 9,44 | 9,60 | 9,54 | 9,56 | 9,57 | 8.099 | 5.319.818.200 |
| 2/9/2024 | 9,41 | 9,49 | +1,17% | 9,24 | 9,49 | 9,39 | 9,48 | 9,50 | 5.747 | 3.129.310.400 |
| 30/8/2024 | 9,33 | 9,38 | -0,74% | 9,32 | 9,48 | 9,39 | 9,38 | 9,39 | 9.982 | 10.068.024.100 |
| 29/8/2024 | 9,49 | 9,45 | -0,42% | 9,26 | 9,52 | 9,39 | 9,45 | 9,46 | 13.099 | 6.071.391.200 |
| 28/8/2024 | 9,45 | 9,49 | +0,53% | 9,35 | 9,51 | 9,45 | 9,45 | 9,50 | 7.788 | 3.552.953.500 |
| 27/8/2024 | 9,53 | 9,44 | -1,05% | 9,41 | 9,53 | 9,43 | 9,43 | 9,44 | 3.520 | 1.734.542.500 |
| 26/8/2024 | 9,61 | 9,54 | -1,24% | 9,46 | 9,65 | 9,52 | 9,53 | 9,55 | 4.130 | 2.844.887.000 |
| 23/8/2024 | 9,54 | 9,66 | +1,36% | 9,49 | 9,70 | 9,63 | 9,65 | 9,66 | 8.615 | 3.697.654.100 |
| 22/8/2024 | 9,52 | 9,53 | -0,21% | 9,48 | 9,67 | 9,54 | 9,52 | 9,53 | 9.790 | 10.329.516.100 |
| 21/8/2024 | 9,58 | 9,55 | -0,10% | 9,49 | 9,63 | 9,57 | 9,54 | 9,57 | 6.808 | 3.873.445.000 |
| 20/8/2024 | 9,54 | 9,56 | 0,00% | 9,45 | 9,60 | 9,52 | 9,56 | 9,57 | 7.039 | 4.623.278.400 |
| 19/8/2024 | 9,45 | 9,56 | +1,16% | 9,40 | 9,57 | 9,51 | 9,55 | 9,56 | 9.464 | 5.177.759.300 |
| 16/8/2024 | 9,50 | 9,45 | +0,11% | 9,36 | 9,51 | 9,41 | 9,44 | 9,45 | 7.115 | 3.989.747.900 |
| 15/8/2024 | 9,52 | 9,44 | -0,94% | 9,36 | 9,54 | 9,41 | 9,40 | 9,44 | 6.366 | 5.116.871.100 |
| 14/8/2024 | 9,36 | 9,53 | +1,82% | 9,36 | 9,58 | 9,49 | 9,51 | 9,53 | 5.983 | 4.579.617.600 |
| 13/8/2024 | 9,31 | 9,36 | +0,43% | 9,30 | 9,47 | 9,39 | 9,36 | 9,37 | 7.549 | 4.393.299.300 |
| 12/8/2024 | 9,32 | 9,32 | +0,32% | 9,20 | 9,33 | 9,27 | 9,30 | 9,32 | 7.077 | 3.326.124.400 |
| 9/8/2024 | 9,15 | 9,29 | +1,53% | 9,07 | 9,31 | 9,19 | 9,28 | 9,30 | 8.930 | 5.650.264.100 |
| 8/8/2024 | 9,20 | 9,15 | 0,00% | 9,02 | 9,20 | 9,12 | 9,11 | 9,16 | 5.160 | 3.261.232.300 |
| 7/8/2024 | 9,15 | 9,15 | -0,44% | 9,09 | 9,22 | 9,14 | 9,14 | 9,16 | 4.656 | 3.485.840.300 |
| 6/8/2024 | 8,96 | 9,19 | +2,11% | 8,96 | 9,19 | 9,06 | 9,12 | 9,19 | 4.168 | 7.392.599.600 |
| 5/8/2024 | 8,79 | 9,00 | -0,44% | 8,78 | 9,02 | 8,91 | 9,00 | 9,02 | 6.152 | 8.484.587.600 |
| 2/8/2024 | 9,10 | 9,04 | -0,66% | 9,01 | 9,23 | 9,10 | 9,03 | 9,05 | 3.915 | 3.169.965.700 |
| 1/8/2024 | 8,98 | 9,10 | +1,34% | 8,94 | 9,15 | 9,09 | 9,10 | 9,11 | 5.620 | 9.162.930.600 |
| 31/7/2024 | 8,98 | 8,98 | -0,33% | 8,95 | 9,05 | 8,99 | 8,98 | 9,00 | 6.644 | 3.712.872.500 |
| 30/7/2024 | 8,97 | 9,01 | -0,33% | 8,97 | 9,06 | 9,03 | 9,00 | 9,05 | 4.775 | 4.077.505.000 |
| 29/7/2024 | 9,04 | 9,04 | -0,11% | 8,92 | 9,09 | 9,02 | 9,03 | 9,05 | 7.095 | 4.453.158.200 |
| 26/7/2024 | 8,90 | 9,05 | +1,69% | 8,83 | 9,09 | 9,01 | 9,03 | 9,06 | 9.609 | 6.079.804.100 |
| 25/7/2024 | 8,94 | 8,90 | -0,45% | 8,86 | 8,95 | 8,90 | 8,90 | 8,93 | 4.191 | 3.864.023.600 |
| 24/7/2024 | 9,09 | 8,94 | -1,00% | 8,83 | 9,09 | 8,92 | 8,92 | 8,95 | 4.115 | 7.114.881.900 |
| 23/7/2024 | 9,15 | 9,03 | -1,10% | 9,00 | 9,15 | 9,04 | 9,02 | 9,05 | 3.516 | 4.658.009.500 |
| 22/7/2024 | 9,00 | 9,13 | +2,13% | 8,93 | 9,16 | 9,10 | 9,12 | 9,14 | 5.667 | 5.944.226.600 |