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.
CPLE3F - COPEL - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,31 | 8,31 | -0,95% | 8,23 | 8,38 | 8,33 | 8,31 | 8,39 | 424 | 4.215.299 |
| 20/1/2025 | 8,32 | 8,39 | +0,48% | 8,20 | 8,39 | 8,28 | 8,27 | 8,39 | 588 | 5.567.165 |
| 17/1/2025 | 8,11 | 8,35 | +2,45% | 8,08 | 8,37 | 8,26 | 8,23 | 8,35 | 551 | 5.449.126 |
| 16/1/2025 | 8,25 | 8,15 | -1,93% | 8,03 | 8,31 | 8,14 | 8,08 | 8,15 | 676 | 5.112.634 |
| 15/1/2025 | 8,08 | 8,31 | +2,85% | 8,00 | 8,31 | 8,13 | 8,19 | 8,31 | 588 | 5.919.729 |
| 14/1/2025 | 7,92 | 8,08 | +2,41% | 7,87 | 8,08 | 7,96 | 7,99 | 8,08 | 572 | 5.783.481 |
| 13/1/2025 | 7,93 | 7,89 | -0,38% | 7,89 | 8,06 | 7,96 | 7,89 | 7,97 | 745 | 5.486.151 |
| 10/1/2025 | 8,07 | 7,92 | -2,22% | 7,87 | 8,15 | 7,94 | 7,92 | 7,97 | 970 | 9.184.233 |
| 9/1/2025 | 8,09 | 8,10 | +0,25% | 8,02 | 8,13 | 8,06 | 8,07 | 8,10 | 759 | 7.315.420 |
| 8/1/2025 | 8,35 | 8,08 | -2,65% | 8,08 | 8,35 | 8,14 | 8,08 | 8,14 | 788 | 6.117.388 |
| 7/1/2025 | 8,19 | 8,30 | +2,47% | 8,17 | 8,30 | 8,24 | 8,22 | 8,30 | 615 | 5.788.073 |
| 6/1/2025 | 8,10 | 8,10 | +0,25% | 8,08 | 8,25 | 8,17 | 8,10 | 8,19 | 801 | 7.903.828 |
| 3/1/2025 | 8,12 | 8,08 | -0,25% | 8,08 | 8,26 | 8,14 | 8,08 | 8,17 | 758 | 6.965.010 |
| 2/1/2025 | 8,27 | 8,10 | -1,58% | 8,08 | 8,28 | 8,16 | 8,10 | 8,20 | 1.003 | 8.683.501 |
| 30/12/2024 | 8,26 | 8,23 | -0,96% | 8,20 | 8,40 | 8,25 | 8,23 | 8,32 | 732 | 7.018.562 |
| 27/12/2024 | 8,35 | 8,31 | -0,48% | 8,25 | 8,40 | 8,31 | 8,26 | 8,31 | 800 | 9.391.156 |
| 26/12/2024 | 8,23 | 8,35 | +1,33% | 8,08 | 8,35 | 8,19 | 8,20 | 8,35 | 1.002 | 9.024.137 |
| 23/12/2024 | 8,44 | 8,24 | -1,90% | 8,12 | 8,44 | 8,27 | 8,17 | 8,24 | 1.654 | 15.327.618 |
| 20/12/2024 | 8,36 | 8,40 | +1,57% | 8,22 | 8,40 | 8,31 | 8,40 | 8,41 | 737 | 7.282.893 |
| 19/12/2024 | 8,16 | 8,27 | +2,48% | 8,08 | 8,38 | 8,21 | 8,27 | 8,36 | 756 | 7.464.785 |
| 18/12/2024 | 8,31 | 8,07 | -3,24% | 8,07 | 8,34 | 8,20 | 8,07 | 8,17 | 636 | 6.440.654 |
| 17/12/2024 | 8,13 | 8,34 | +2,96% | 8,10 | 8,34 | 8,22 | 8,26 | 8,34 | 644 | 6.674.119 |
| 16/12/2024 | 8,35 | 8,10 | -1,22% | 8,10 | 8,35 | 8,20 | 8,10 | 8,16 | 971 | 8.384.402 |
| 13/12/2024 | 8,33 | 8,20 | -0,85% | 8,20 | 8,41 | 8,30 | 8,20 | 8,30 | 1.033 | 7.619.017 |
| 12/12/2024 | 8,62 | 8,27 | -3,84% | 8,27 | 8,78 | 8,37 | 8,27 | 8,33 | 1.069 | 9.327.642 |
| 11/12/2024 | 8,79 | 8,60 | -1,15% | 8,53 | 8,87 | 8,62 | 8,60 | 8,73 | 940 | 10.070.239 |
| 10/12/2024 | 8,56 | 8,70 | +0,69% | 8,56 | 8,70 | 8,64 | 8,65 | 8,70 | 719 | 7.520.238 |
| 9/12/2024 | 8,62 | 8,64 | +1,29% | 8,49 | 8,65 | 8,56 | 8,59 | 8,64 | 959 | 9.959.552 |
| 6/12/2024 | 8,65 | 8,53 | -1,39% | 8,46 | 8,65 | 8,52 | 8,53 | 8,64 | 917 | 8.909.220 |
| 5/12/2024 | 8,56 | 8,65 | +0,35% | 8,56 | 8,76 | 8,65 | 8,57 | 8,65 | 592 | 6.948.008 |
| 4/12/2024 | 8,70 | 8,62 | +0,12% | 8,55 | 8,70 | 8,63 | 8,55 | 8,65 | 808 | 6.748.221 |
| 3/12/2024 | 8,62 | 8,61 | -0,35% | 8,58 | 8,70 | 8,63 | 8,61 | 8,67 | 677 | 7.699.264 |
| 2/12/2024 | 8,73 | 8,64 | -0,23% | 8,60 | 8,75 | 8,66 | 8,62 | 8,64 | 1.031 | 9.756.645 |
| 29/11/2024 | 8,64 | 8,66 | +1,29% | 8,49 | 8,81 | 8,63 | 8,66 | 8,81 | 1.342 | 11.840.541 |
| 28/11/2024 | 8,75 | 8,55 | -2,84% | 8,54 | 8,75 | 8,63 | 8,55 | 8,69 | 867 | 7.589.854 |
| 27/11/2024 | 8,97 | 8,80 | -2,65% | 8,73 | 9,06 | 8,86 | 8,80 | 8,88 | 1.103 | 9.295.980 |
| 26/11/2024 | 8,62 | 9,04 | +6,10% | 8,60 | 9,08 | 8,93 | 8,96 | 9,04 | 908 | 14.912.129 |
| 25/11/2024 | 8,41 | 8,52 | -0,81% | 8,37 | 8,59 | 8,47 | 8,52 | 8,58 | 650 | 7.041.893 |
| 22/11/2024 | 8,36 | 8,59 | +2,87% | 8,26 | 8,59 | 8,34 | 8,33 | 8,59 | 659 | 6.443.031 |
| 21/11/2024 | 8,60 | 8,35 | -2,00% | 8,35 | 8,63 | 8,45 | 8,35 | 8,42 | 911 | 9.017.531 |
| 19/11/2024 | 8,47 | 8,52 | +1,67% | 8,41 | 8,62 | 8,52 | 8,52 | 8,62 | 584 | 6.848.852 |
| 18/11/2024 | 8,47 | 8,38 | -0,36% | 8,38 | 8,54 | 8,42 | 8,38 | 8,50 | 746 | 7.920.522 |
| 14/11/2024 | 8,35 | 8,41 | +1,33% | 8,30 | 8,56 | 8,44 | 8,41 | 8,52 | 684 | 7.457.524 |
| 13/11/2024 | 8,33 | 8,30 | +0,36% | 8,22 | 8,39 | 8,27 | 8,30 | 8,39 | 650 | 6.846.244 |
| 12/11/2024 | 8,35 | 8,27 | -0,60% | 8,27 | 8,40 | 8,33 | 8,27 | 8,35 | 662 | 6.587.856 |
| 11/11/2024 | 8,41 | 8,32 | +0,12% | 8,31 | 8,41 | 8,34 | 8,32 | 8,38 | 723 | 7.946.845 |
| 8/11/2024 | 8,45 | 8,31 | -1,07% | 8,26 | 8,47 | 8,34 | 8,31 | 8,43 | 780 | 9.702.637 |
| 7/11/2024 | 8,55 | 8,40 | -0,12% | 8,36 | 8,69 | 8,50 | 8,40 | 8,46 | 910 | 8.952.313 |
| 6/11/2024 | 8,55 | 8,41 | -2,21% | 8,35 | 8,55 | 8,44 | 8,41 | 8,48 | 686 | 7.489.005 |
| 5/11/2024 | 8,70 | 8,60 | -0,69% | 8,47 | 8,70 | 8,53 | 8,55 | 8,60 | 641 | 6.723.078 |
| 4/11/2024 | 8,51 | 8,66 | +2,85% | 8,51 | 8,67 | 8,61 | 8,61 | 8,66 | 692 | 7.932.591 |
| 1/11/2024 | 8,70 | 8,42 | -4,10% | 8,42 | 8,73 | 8,51 | 8,42 | 8,51 | 838 | 9.469.720 |
| 31/10/2024 | 8,68 | 8,78 | +0,92% | 8,66 | 8,80 | 8,73 | 8,71 | 8,78 | 577 | 5.961.442 |
| 30/10/2024 | 8,80 | 8,70 | -0,80% | 8,70 | 8,81 | 8,74 | 8,70 | 8,74 | 537 | 5.458.930 |
| 29/10/2024 | 8,70 | 8,77 | +0,34% | 8,70 | 8,85 | 8,78 | 8,76 | 8,77 | 574 | 6.112.583 |
| 28/10/2024 | 8,70 | 8,74 | +1,04% | 8,65 | 8,79 | 8,72 | 8,70 | 8,74 | 609 | 7.639.990 |
| 25/10/2024 | 8,70 | 8,65 | -1,14% | 8,64 | 8,75 | 8,67 | 8,65 | 8,70 | 723 | 6.123.831 |
| 24/10/2024 | 8,71 | 8,75 | +0,57% | 8,61 | 8,83 | 8,69 | 8,75 | 8,76 | 554 | 6.512.830 |
| 23/10/2024 | 8,79 | 8,70 | -1,25% | 8,70 | 8,84 | 8,75 | 8,70 | 8,83 | 573 | 7.064.459 |
| 22/10/2024 | 8,95 | 8,81 | -0,79% | 8,78 | 8,95 | 8,84 | 8,81 | 8,87 | 531 | 5.541.324 |
| 21/10/2024 | 8,85 | 8,88 | +0,91% | 8,80 | 8,99 | 8,93 | 8,88 | 8,98 | 609 | 7.931.577 |
| 18/10/2024 | 8,90 | 8,80 | -0,56% | 8,79 | 8,93 | 8,84 | 8,80 | 8,87 | 634 | 6.427.093 |
| 17/10/2024 | 8,90 | 8,85 | -1,12% | 8,85 | 9,02 | 8,88 | 8,85 | 8,90 | 652 | 6.360.188 |
| 16/10/2024 | 9,02 | 8,95 | -0,33% | 8,95 | 9,06 | 9,00 | 8,95 | 9,04 | 532 | 5.999.433 |
| 15/10/2024 | 9,13 | 8,98 | -0,55% | 8,98 | 9,17 | 9,05 | 8,97 | 8,98 | 719 | 7.474.325 |
| 14/10/2024 | 9,05 | 9,03 | +0,56% | 8,95 | 9,09 | 9,02 | 9,03 | 9,07 | 927 | 8.045.574 |
| 11/10/2024 | 9,13 | 8,98 | -0,88% | 8,95 | 9,13 | 9,02 | 8,98 | 9,05 | 574 | 5.849.511 |
| 10/10/2024 | 9,10 | 9,06 | +0,67% | 9,06 | 9,20 | 9,13 | 9,03 | 9,06 | 495 | 6.965.283 |
| 9/10/2024 | 9,18 | 9,00 | -2,17% | 9,00 | 9,18 | 9,09 | 8,99 | 9,00 | 538 | 5.980.409 |
| 8/10/2024 | 9,02 | 9,20 | +2,91% | 8,92 | 9,20 | 9,12 | 9,18 | 9,20 | 692 | 7.159.933 |
| 7/10/2024 | 9,03 | 8,94 | 0,00% | 8,94 | 9,08 | 9,02 | 8,94 | 9,07 | 871 | 9.247.984 |
| 4/10/2024 | 8,90 | 8,94 | +1,02% | 8,79 | 9,00 | 8,91 | 8,94 | 9,00 | 647 | 6.618.173 |
| 3/10/2024 | 9,05 | 8,85 | -1,67% | 8,81 | 9,09 | 8,91 | 8,85 | 8,89 | 845 | 9.946.642 |
| 2/10/2024 | 9,06 | 9,00 | +0,11% | 8,96 | 9,18 | 9,10 | 9,00 | 9,05 | 668 | 8.527.542 |
| 1/10/2024 | 9,05 | 8,99 | -2,07% | 8,95 | 9,13 | 9,02 | 8,99 | 9,02 | 842 | 10.035.526 |
| 30/9/2024 | 9,16 | 9,18 | -0,33% | 9,01 | 9,22 | 9,11 | 9,15 | 9,18 | 901 | 10.963.933 |
| 26/9/2024 | 9,13 | 9,21 | -0,43% | 9,12 | 9,22 | 9,17 | 9,20 | 9,21 | 551 | 7.545.099 |
| 25/9/2024 | 9,26 | 9,25 | -0,54% | 9,10 | 9,27 | 9,17 | 9,13 | 9,25 | 687 | 7.841.341 |
| 24/9/2024 | 9,25 | 9,30 | +0,87% | 9,17 | 9,35 | 9,25 | 9,27 | 9,30 | 684 | 7.821.763 |
| 23/9/2024 | 9,36 | 9,22 | -2,43% | 9,22 | 9,38 | 9,27 | 9,22 | 9,25 | 888 | 10.248.147 |
| 20/9/2024 | 9,65 | 9,45 | -2,48% | 9,37 | 9,65 | 9,44 | 9,41 | 9,45 | 726 | 8.233.112 |
| 19/9/2024 | 9,71 | 9,69 | +0,94% | 9,56 | 9,72 | 9,61 | 9,62 | 9,69 | 580 | 7.713.956 |
| 18/9/2024 | 9,69 | 9,60 | -0,41% | 9,59 | 9,72 | 9,66 | 9,60 | 9,71 | 742 | 10.197.391 |
| 17/9/2024 | 9,77 | 9,64 | +0,42% | 9,58 | 9,77 | 9,64 | 9,64 | 9,70 | 584 | 8.201.155 |
| 16/9/2024 | 9,79 | 9,60 | -1,44% | 9,60 | 9,83 | 9,71 | 9,60 | 9,67 | 885 | 11.702.018 |
| 13/9/2024 | 9,62 | 9,74 | +0,31% | 9,43 | 9,80 | 9,73 | 9,74 | 9,80 | 771 | 8.078.340 |
| 12/9/2024 | 9,75 | 9,71 | +0,83% | 9,47 | 9,79 | 9,56 | 9,64 | 9,71 | 770 | 10.167.939 |
| 11/9/2024 | 9,68 | 9,63 | -1,23% | 9,57 | 9,73 | 9,66 | 9,63 | 9,70 | 598 | 7.186.040 |
| 10/9/2024 | 9,64 | 9,75 | +1,14% | 9,58 | 9,75 | 9,67 | 9,67 | 9,75 | 847 | 8.968.612 |
| 9/9/2024 | 9,66 | 9,64 | +0,31% | 9,56 | 9,70 | 9,63 | 9,63 | 9,64 | 881 | 9.634.287 |
| 6/9/2024 | 9,80 | 9,61 | -1,94% | 9,61 | 9,86 | 9,71 | 9,61 | 9,71 | 753 | 8.491.821 |
| 5/9/2024 | 9,79 | 9,80 | +0,93% | 9,59 | 9,80 | 9,71 | 9,74 | 9,80 | 764 | 9.207.055 |
| 4/9/2024 | 9,51 | 9,71 | +2,00% | 9,50 | 9,77 | 9,63 | 9,71 | 9,74 | 880 | 13.369.678 |
| 3/9/2024 | 9,50 | 9,52 | +0,21% | 9,44 | 9,60 | 9,53 | 9,52 | 9,58 | 880 | 10.282.120 |
| 2/9/2024 | 9,43 | 9,50 | +0,64% | 9,24 | 9,50 | 9,35 | 9,46 | 9,50 | 931 | 10.855.808 |
| 30/8/2024 | 9,45 | 9,44 | -0,63% | 9,22 | 9,48 | 9,41 | 9,36 | 9,44 | 782 | 9.858.595 |
| 29/8/2024 | 9,57 | 9,50 | 0,00% | 9,25 | 9,57 | 9,36 | 9,43 | 9,50 | 743 | 7.609.131 |
| 28/8/2024 | 9,44 | 9,50 | 0,00% | 9,29 | 9,52 | 9,44 | 9,50 | 9,52 | 582 | 7.937.054 |
| 27/8/2024 | 9,60 | 9,50 | -1,04% | 9,40 | 9,63 | 9,45 | 9,42 | 9,50 | 536 | 6.535.399 |
| 26/8/2024 | 9,62 | 9,60 | -0,62% | 9,46 | 9,66 | 9,53 | 9,50 | 9,60 | 853 | 8.354.018 |
| 23/8/2024 | 9,58 | 9,66 | +0,42% | 9,50 | 9,70 | 9,61 | 9,66 | 9,70 | 570 | 7.404.820 |
| 22/8/2024 | 9,55 | 9,62 | +0,52% | 9,49 | 9,66 | 9,54 | 9,48 | 9,62 | 628 | 8.085.462 |
| 21/8/2024 | 9,58 | 9,57 | +0,53% | 9,49 | 9,63 | 9,56 | 9,57 | 9,60 | 718 | 9.431.881 |
| 20/8/2024 | 9,55 | 9,52 | -0,73% | 9,45 | 9,59 | 9,51 | 9,52 | 9,58 | 869 | 9.635.598 |
| 19/8/2024 | 9,45 | 9,59 | +1,48% | 9,40 | 9,59 | 9,48 | 9,54 | 9,59 | 817 | 10.395.308 |
| 16/8/2024 | 9,46 | 9,45 | +0,96% | 9,36 | 9,51 | 9,41 | 9,43 | 9,45 | 646 | 8.072.447 |
| 15/8/2024 | 9,51 | 9,36 | -1,89% | 9,36 | 9,54 | 9,43 | 9,36 | 9,45 | 885 | 10.091.861 |
| 14/8/2024 | 9,36 | 9,54 | +2,58% | 9,36 | 9,57 | 9,48 | 9,51 | 9,55 | 779 | 10.064.638 |
| 13/8/2024 | 9,30 | 9,30 | -0,32% | 9,20 | 9,46 | 9,39 | 9,30 | 9,39 | 679 | 9.690.338 |
| 12/8/2024 | 9,30 | 9,33 | +1,41% | 9,20 | 9,33 | 9,26 | 9,26 | 9,33 | 765 | 10.772.763 |
| 9/8/2024 | 9,15 | 9,20 | +1,10% | 9,08 | 9,30 | 9,19 | 9,20 | 9,24 | 669 | 9.177.743 |
| 8/8/2024 | 9,20 | 9,10 | -0,11% | 9,03 | 9,21 | 9,12 | 9,10 | 9,15 | 627 | 7.571.475 |
| 7/8/2024 | 9,07 | 9,11 | +0,22% | 8,96 | 9,23 | 9,15 | 9,11 | 9,16 | 746 | 8.720.280 |
| 6/8/2024 | 9,00 | 9,09 | +1,56% | 8,99 | 9,19 | 9,10 | 9,09 | 9,15 | 713 | 9.531.820 |
| 5/8/2024 | 8,90 | 8,95 | +0,45% | 8,75 | 9,01 | 8,93 | 8,95 | 9,00 | 892 | 11.886.521 |
| 2/8/2024 | 9,08 | 8,91 | -0,45% | 8,91 | 9,23 | 9,12 | 8,91 | 9,08 | 641 | 8.382.535 |
| 1/8/2024 | 8,98 | 8,95 | -1,65% | 8,95 | 9,15 | 9,05 | 8,95 | 9,10 | 641 | 8.171.612 |
| 31/7/2024 | 8,97 | 9,10 | +2,25% | 8,90 | 9,10 | 8,99 | 9,06 | 9,10 | 667 | 6.741.347 |
| 30/7/2024 | 8,87 | 8,90 | -1,22% | 8,85 | 9,06 | 8,99 | 8,90 | 9,06 | 535 | 7.172.150 |
| 29/7/2024 | 9,05 | 9,01 | -0,11% | 8,92 | 9,09 | 8,99 | 9,01 | 9,07 | 677 | 8.414.934 |
| 26/7/2024 | 8,90 | 9,02 | +1,81% | 8,80 | 9,10 | 8,96 | 9,02 | 9,10 | 587 | 7.307.709 |
| 25/7/2024 | 8,95 | 8,86 | -1,66% | 8,86 | 8,98 | 8,90 | 8,86 | 8,94 | 491 | 5.972.961 |
| 24/7/2024 | 9,01 | 9,01 | -0,44% | 8,85 | 9,06 | 8,94 | 8,91 | 9,01 | 599 | 7.222.446 |
| 23/7/2024 | 9,13 | 9,05 | -0,66% | 9,00 | 9,15 | 9,05 | 9,05 | 9,10 | 555 | 6.744.184 |
| 22/7/2024 | 8,88 | 9,11 | +2,82% | 8,88 | 9,15 | 9,07 | 9,11 | 9,14 | 797 | 9.512.145 |