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.
CPLE3F - COPEL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 14,93 | 14,90 | +0,68% | 14,70 | 14,93 | 14,80 | 14,82 | 14,90 | 3.015 | 50.614.313 |
| 17/7/2026 | 14,65 | 14,80 | +0,82% | 14,55 | 14,89 | 14,71 | 14,75 | 14,80 | 2.624 | 46.620.149 |
| 16/7/2026 | 14,69 | 14,68 | -2,59% | 14,19 | 14,73 | 14,53 | 14,60 | 14,68 | 5.073 | 98.735.538 |
| 15/7/2026 | 15,28 | 15,07 | -1,57% | 14,98 | 15,29 | 15,10 | 15,07 | 15,08 | 2.739 | 49.436.297 |
| 14/7/2026 | 15,26 | 15,31 | +0,46% | 15,09 | 15,31 | 15,20 | 15,25 | 15,31 | 2.695 | 46.450.539 |
| 13/7/2026 | 15,50 | 15,24 | -1,87% | 15,08 | 15,53 | 15,22 | 15,18 | 15,24 | 3.495 | 61.027.584 |
| 10/7/2026 | 15,19 | 15,53 | +2,92% | 15,07 | 15,53 | 15,40 | 15,50 | 15,53 | 2.819 | 53.727.347 |
| 9/7/2026 | 14,87 | 15,09 | +1,75% | 14,78 | 15,09 | 14,96 | 15,07 | 15,09 | 2.041 | 37.262.554 |
| 8/7/2026 | 14,88 | 14,83 | -0,60% | 14,64 | 14,91 | 14,76 | 14,83 | 14,85 | 2.894 | 49.061.425 |
| 7/7/2026 | 15,03 | 14,92 | -0,20% | 14,84 | 15,12 | 14,94 | 14,92 | 14,93 | 2.615 | 44.758.350 |
| 6/7/2026 | 15,10 | 14,95 | -1,06% | 14,78 | 15,19 | 14,90 | 14,90 | 14,95 | 3.660 | 59.884.824 |
| 3/7/2026 | 15,20 | 15,11 | +0,67% | 15,05 | 15,25 | 15,15 | 15,10 | 15,11 | 2.235 | 45.795.337 |
| 2/7/2026 | 15,11 | 15,01 | -0,13% | 14,98 | 15,22 | 15,07 | 15,01 | 15,07 | 2.590 | 49.645.495 |
| 1/7/2026 | 14,99 | 15,03 | +0,20% | 14,70 | 15,03 | 14,88 | 14,98 | 15,03 | 6.120 | 72.796.110 |
| 30/6/2026 | 15,28 | 15,00 | -1,19% | 14,90 | 15,29 | 15,03 | 15,00 | 15,05 | 6.197 | 92.718.322 |
| 29/6/2026 | 15,28 | 15,18 | -0,78% | 15,11 | 15,33 | 15,19 | 15,18 | 15,20 | 2.312 | 40.140.781 |
| 26/6/2026 | 15,09 | 15,30 | +1,66% | 15,00 | 15,30 | 15,19 | 15,29 | 15,30 | 2.446 | 40.297.884 |
| 25/6/2026 | 15,08 | 15,05 | +0,53% | 15,05 | 15,28 | 15,16 | 15,05 | 15,14 | 2.126 | 39.354.972 |
| 24/6/2026 | 14,93 | 14,97 | -0,86% | 14,88 | 15,07 | 14,96 | 14,97 | 14,99 | 2.228 | 44.020.156 |
| 23/6/2026 | 14,80 | 15,10 | +0,73% | 14,71 | 15,10 | 14,96 | 15,06 | 15,10 | 2.433 | 48.000.231 |
| 22/6/2026 | 14,52 | 14,99 | +2,60% | 14,52 | 14,99 | 14,82 | 14,91 | 14,99 | 2.972 | 49.391.835 |
| 19/6/2026 | 14,78 | 14,61 | -1,81% | 14,55 | 14,84 | 14,69 | 14,61 | 14,73 | 2.354 | 40.783.478 |
| 18/6/2026 | 14,30 | 14,88 | +4,27% | 14,30 | 14,88 | 14,57 | 14,65 | 14,88 | 2.145 | 45.113.924 |
| 17/6/2026 | 14,53 | 14,27 | -1,99% | 14,27 | 14,75 | 14,54 | 14,27 | 14,28 | 2.337 | 41.479.751 |
| 16/6/2026 | 14,85 | 14,56 | -0,95% | 14,51 | 14,88 | 14,62 | 14,56 | 14,60 | 2.369 | 43.051.529 |
| 15/6/2026 | 14,83 | 14,70 | +0,14% | 14,66 | 15,00 | 14,80 | 14,69 | 14,78 | 2.952 | 47.993.771 |
| 12/6/2026 | 14,45 | 14,68 | +1,03% | 14,31 | 14,73 | 14,61 | 14,61 | 14,68 | 2.053 | 38.447.965 |
| 11/6/2026 | 14,28 | 14,53 | +2,25% | 14,24 | 14,64 | 14,42 | 14,53 | 14,56 | 2.581 | 45.842.032 |
| 10/6/2026 | 14,56 | 14,21 | -2,67% | 14,21 | 14,65 | 14,32 | 14,21 | 14,22 | 3.385 | 52.070.306 |
| 9/6/2026 | 14,51 | 14,60 | +1,96% | 14,49 | 14,68 | 14,59 | 14,60 | 14,63 | 2.300 | 51.283.983 |
| 8/6/2026 | 14,40 | 14,32 | -0,90% | 14,28 | 14,43 | 14,35 | 14,32 | 14,36 | 3.189 | 47.679.362 |
| 5/6/2026 | 14,42 | 14,45 | +1,12% | 14,31 | 14,49 | 14,40 | 14,41 | 14,45 | 2.390 | 43.971.514 |
| 3/6/2026 | 14,64 | 14,29 | -2,72% | 14,22 | 14,64 | 14,35 | 14,29 | 14,32 | 2.928 | 56.826.635 |
| 2/6/2026 | 14,51 | 14,69 | +1,73% | 14,42 | 14,70 | 14,57 | 14,64 | 14,69 | 2.677 | 48.128.523 |
| 1/6/2026 | 14,56 | 14,44 | -0,82% | 14,31 | 14,69 | 14,42 | 14,44 | 14,49 | 3.816 | 64.784.000 |
| 29/5/2026 | 14,55 | 14,56 | +0,34% | 14,14 | 14,62 | 14,38 | 14,49 | 14,56 | 3.082 | 56.785.574 |
| 28/5/2026 | 14,75 | 14,51 | -1,89% | 14,43 | 14,79 | 14,57 | 14,49 | 14,51 | 2.435 | 47.109.301 |
| 27/5/2026 | 14,91 | 14,79 | -0,34% | 14,62 | 15,05 | 14,77 | 14,75 | 14,79 | 2.771 | 48.236.684 |
| 26/5/2026 | 14,86 | 14,84 | +0,82% | 14,55 | 14,87 | 14,66 | 14,76 | 14,84 | 2.931 | 48.537.588 |
| 25/5/2026 | 14,77 | 14,72 | +0,14% | 14,70 | 14,96 | 14,78 | 14,72 | 14,87 | 2.666 | 45.651.838 |
| 22/5/2026 | 14,89 | 14,70 | -1,47% | 14,65 | 14,90 | 14,75 | 14,70 | 14,86 | 2.241 | 41.413.873 |
| 21/5/2026 | 15,22 | 14,92 | -1,84% | 14,65 | 15,22 | 14,84 | 14,90 | 14,92 | 2.993 | 59.879.467 |
| 20/5/2026 | 14,71 | 15,20 | +3,12% | 14,71 | 15,24 | 15,08 | 15,20 | 15,25 | 2.455 | 51.490.804 |
| 19/5/2026 | 14,74 | 14,74 | -1,21% | 14,50 | 14,85 | 14,65 | 14,72 | 14,74 | 2.883 | 47.144.923 |
| 18/5/2026 | 14,85 | 14,92 | +0,07% | 14,78 | 14,93 | 14,84 | 14,92 | 14,93 | 3.334 | 54.401.041 |
| 15/5/2026 | 14,80 | 14,91 | -0,47% | 14,59 | 14,92 | 14,78 | 14,91 | 14,93 | 2.405 | 49.656.504 |
| 14/5/2026 | 14,66 | 14,98 | +3,10% | 14,61 | 14,98 | 14,85 | 14,94 | 14,98 | 2.330 | 46.658.498 |
| 13/5/2026 | 14,99 | 14,53 | -3,46% | 14,46 | 15,02 | 14,75 | 14,53 | 14,54 | 3.291 | 68.253.911 |
| 12/5/2026 | 14,98 | 15,05 | +0,07% | 14,83 | 15,13 | 14,96 | 15,04 | 15,05 | 2.681 | 54.190.948 |
| 11/5/2026 | 15,39 | 15,04 | -3,28% | 14,96 | 15,42 | 15,16 | 15,03 | 15,04 | 4.035 | 62.618.998 |
| 8/5/2026 | 15,43 | 15,55 | +1,83% | 15,33 | 15,55 | 15,46 | 15,50 | 15,55 | 2.425 | 49.730.130 |
| 7/5/2026 | 15,75 | 15,27 | -3,72% | 15,25 | 15,90 | 15,38 | 15,27 | 15,35 | 3.696 | 67.196.788 |
| 6/5/2026 | 16,06 | 15,86 | -0,31% | 15,48 | 16,09 | 15,75 | 15,78 | 15,86 | 3.748 | 77.485.223 |
| 5/5/2026 | 15,86 | 15,91 | +0,06% | 15,69 | 16,00 | 15,88 | 15,85 | 15,91 | 2.908 | 60.270.967 |
| 4/5/2026 | 16,06 | 15,90 | -0,44% | 15,73 | 16,22 | 15,86 | 15,85 | 15,90 | 5.230 | 84.783.771 |
| 30/4/2026 | 15,57 | 15,97 | +1,08% | 15,53 | 15,99 | 15,83 | 15,90 | 15,97 | 2.670 | 57.079.556 |
| 29/4/2026 | 16,13 | 15,80 | -2,29% | 15,66 | 16,18 | 15,86 | 15,75 | 15,80 | 2.755 | 58.964.101 |
| 28/4/2026 | 16,30 | 16,17 | -0,55% | 15,87 | 16,38 | 16,04 | 16,15 | 16,17 | 2.764 | 59.316.961 |
| 27/4/2026 | 16,61 | 16,26 | -2,22% | 16,26 | 16,76 | 16,43 | 16,26 | 16,27 | 3.378 | 60.365.141 |
| 24/4/2026 | 16,81 | 16,63 | -1,54% | 16,55 | 16,89 | 16,64 | 16,58 | 16,63 | 2.701 | 52.694.771 |
| 23/4/2026 | 16,72 | 16,89 | +0,36% | 16,70 | 16,90 | 16,80 | 16,83 | 16,89 | 2.324 | 51.392.319 |
| 22/4/2026 | 16,90 | 16,83 | -1,41% | 16,60 | 16,90 | 16,71 | 16,75 | 16,83 | 2.874 | 61.284.844 |
| 20/4/2026 | 16,60 | 17,07 | +2,28% | 16,58 | 17,07 | 16,83 | 16,95 | 17,07 | 3.014 | 58.502.170 |
| 17/4/2026 | 16,89 | 16,69 | -1,01% | 16,51 | 17,14 | 16,72 | 16,60 | 16,69 | 3.065 | 65.955.297 |
| 16/4/2026 | 16,93 | 16,86 | -0,06% | 16,68 | 16,93 | 16,78 | 16,78 | 16,86 | 2.298 | 49.910.851 |
| 15/4/2026 | 16,93 | 16,87 | -0,76% | 16,60 | 16,94 | 16,76 | 16,79 | 16,87 | 3.279 | 64.203.611 |
| 14/4/2026 | 16,73 | 17,00 | +1,25% | 16,67 | 17,00 | 16,85 | 16,98 | 17,00 | 2.856 | 65.692.499 |
| 13/4/2026 | 16,64 | 16,79 | +0,24% | 16,50 | 16,79 | 16,65 | 16,78 | 16,79 | 3.516 | 67.080.673 |
| 10/4/2026 | 16,56 | 16,75 | -0,18% | 16,49 | 16,79 | 16,61 | 16,67 | 16,75 | 3.847 | 60.481.599 |
| 9/4/2026 | 16,23 | 16,78 | +2,50% | 16,20 | 16,78 | 16,44 | 16,56 | 16,78 | 2.810 | 61.879.686 |
| 8/4/2026 | 15,96 | 16,37 | +3,41% | 15,86 | 16,40 | 16,20 | 16,31 | 16,37 | 3.436 | 73.509.647 |
| 7/4/2026 | 15,81 | 15,83 | -0,31% | 15,58 | 15,83 | 15,71 | 15,76 | 15,83 | 2.821 | 51.250.300 |
| 6/4/2026 | 16,00 | 15,88 | -0,75% | 15,81 | 16,13 | 15,94 | 15,84 | 15,88 | 3.328 | 63.733.464 |
| 2/4/2026 | 15,75 | 16,00 | +0,63% | 15,44 | 16,03 | 15,83 | 15,99 | 16,00 | 3.045 | 55.949.203 |
| 1/4/2026 | 15,50 | 15,90 | +2,51% | 15,45 | 15,90 | 15,74 | 15,78 | 15,90 | 4.749 | 65.720.635 |
| 31/3/2026 | 15,15 | 15,51 | +2,44% | 15,05 | 15,51 | 15,29 | 15,45 | 15,51 | 3.207 | 60.431.068 |
| 30/3/2026 | 15,05 | 15,14 | +1,07% | 14,89 | 15,19 | 15,05 | 15,02 | 15,14 | 2.603 | 43.270.923 |
| 27/3/2026 | 15,18 | 14,98 | -1,77% | 14,87 | 15,28 | 15,03 | 14,98 | 15,00 | 2.151 | 41.573.743 |
| 26/3/2026 | 15,27 | 15,25 | -0,78% | 15,03 | 15,34 | 15,13 | 15,17 | 15,25 | 2.375 | 42.404.994 |
| 25/3/2026 | 15,37 | 15,37 | +0,59% | 15,27 | 15,57 | 15,42 | 15,37 | 15,40 | 2.355 | 53.735.342 |
| 24/3/2026 | 15,36 | 15,28 | -0,65% | 15,03 | 15,43 | 15,18 | 15,28 | 15,30 | 2.450 | 50.330.495 |
| 23/3/2026 | 14,92 | 15,38 | +3,22% | 14,90 | 15,52 | 15,36 | 15,38 | 15,40 | 3.277 | 63.027.863 |
| 20/3/2026 | 15,44 | 14,90 | -4,43% | 14,73 | 15,57 | 15,03 | 14,90 | 14,93 | 3.028 | 59.958.361 |
| 19/3/2026 | 14,88 | 15,59 | +1,56% | 14,52 | 15,59 | 15,17 | 15,50 | 15,59 | 3.021 | 67.907.442 |
| 18/3/2026 | 14,29 | 15,35 | +6,08% | 14,27 | 15,38 | 14,85 | 15,31 | 15,35 | 2.526 | 63.901.668 |
| 17/3/2026 | 14,38 | 14,47 | +0,28% | 14,32 | 14,68 | 14,47 | 14,35 | 14,47 | 2.350 | 40.434.791 |
| 16/3/2026 | 14,32 | 14,43 | +1,98% | 14,22 | 14,51 | 14,42 | 14,39 | 14,43 | 2.759 | 44.318.468 |
| 13/3/2026 | 14,23 | 14,15 | +0,14% | 14,02 | 14,48 | 14,23 | 14,08 | 14,15 | 2.199 | 44.491.567 |
| 12/3/2026 | 14,67 | 14,13 | -3,62% | 14,09 | 14,68 | 14,23 | 14,13 | 14,18 | 2.951 | 58.635.631 |
| 11/3/2026 | 14,80 | 14,66 | -1,54% | 14,59 | 14,93 | 14,74 | 14,65 | 14,73 | 3.088 | 47.813.017 |
| 10/3/2026 | 14,51 | 14,89 | +2,55% | 14,51 | 15,16 | 14,85 | 14,89 | 14,91 | 3.361 | 58.174.762 |
| 9/3/2026 | 14,45 | 14,52 | +0,28% | 14,12 | 14,54 | 14,30 | 14,50 | 14,52 | 3.324 | 60.285.630 |
| 6/3/2026 | 14,59 | 14,48 | -0,62% | 14,25 | 14,59 | 14,42 | 14,44 | 14,58 | 3.621 | 57.421.610 |
| 5/3/2026 | 14,99 | 14,57 | -2,35% | 14,46 | 14,99 | 14,60 | 14,56 | 14,68 | 3.378 | 62.053.481 |
| 4/3/2026 | 14,45 | 14,92 | +4,34% | 14,39 | 14,99 | 14,76 | 14,90 | 14,94 | 2.552 | 67.898.934 |
| 3/3/2026 | 14,50 | 14,30 | -2,85% | 13,98 | 14,73 | 14,20 | 14,28 | 14,39 | 4.284 | 82.478.514 |
| 2/3/2026 | 14,74 | 14,72 | +0,14% | 14,33 | 14,80 | 14,58 | 14,65 | 14,80 | 4.403 | 79.571.007 |
| 27/2/2026 | 15,01 | 14,70 | -1,87% | 14,62 | 15,09 | 14,72 | 14,68 | 14,70 | 2.902 | 65.666.476 |
| 26/2/2026 | 14,87 | 14,98 | +0,47% | 14,81 | 15,03 | 14,89 | 14,89 | 14,99 | 2.009 | 47.747.476 |
| 25/2/2026 | 14,97 | 14,91 | +0,61% | 14,75 | 15,00 | 14,85 | 14,87 | 14,91 | 2.288 | 52.744.373 |
| 24/2/2026 | 14,40 | 14,82 | +3,28% | 14,35 | 15,08 | 14,80 | 14,80 | 14,88 | 3.110 | 72.222.281 |
| 23/2/2026 | 14,46 | 14,35 | -1,37% | 14,25 | 14,51 | 14,35 | 14,34 | 14,40 | 3.556 | 56.356.797 |
| 20/2/2026 | 14,28 | 14,55 | +1,68% | 14,04 | 14,55 | 14,32 | 14,50 | 14,56 | 2.676 | 57.278.107 |
| 19/2/2026 | 14,08 | 14,31 | +1,85% | 13,97 | 14,37 | 14,19 | 14,26 | 14,32 | 2.757 | 55.462.578 |
| 18/2/2026 | 13,98 | 14,05 | +0,36% | 13,97 | 14,30 | 14,07 | 13,98 | 14,10 | 2.038 | 46.357.140 |
| 13/2/2026 | 13,96 | 14,00 | -1,75% | 13,60 | 14,00 | 13,80 | 13,99 | 14,00 | 2.981 | 55.392.654 |
| 11/2/2026 | 14,03 | 14,25 | +1,06% | 14,00 | 14,30 | 14,15 | 14,12 | 14,25 | 2.970 | 62.516.786 |
| 10/2/2026 | 13,72 | 14,10 | +2,40% | 13,62 | 14,10 | 13,92 | 13,93 | 14,10 | 3.416 | 61.062.507 |
| 9/2/2026 | 13,48 | 13,77 | +2,46% | 13,45 | 13,77 | 13,63 | 13,73 | 13,77 | 3.395 | 65.550.329 |
| 6/2/2026 | 13,34 | 13,44 | +0,37% | 13,26 | 13,47 | 13,36 | 13,38 | 13,44 | 3.110 | 46.896.162 |
| 5/2/2026 | 13,22 | 13,39 | +1,21% | 13,17 | 13,41 | 13,30 | 13,38 | 13,39 | 2.480 | 49.159.092 |
| 4/2/2026 | 13,54 | 13,23 | -3,08% | 13,01 | 13,55 | 13,19 | 13,12 | 13,23 | 3.563 | 60.713.417 |
| 3/2/2026 | 13,21 | 13,65 | +3,41% | 13,20 | 13,65 | 13,44 | 13,59 | 13,65 | 3.831 | 71.941.110 |
| 2/2/2026 | 13,18 | 13,20 | -0,75% | 13,09 | 13,31 | 13,18 | 13,20 | 13,23 | 4.426 | 73.235.337 |
| 30/1/2026 | 13,18 | 13,30 | +0,83% | 13,06 | 13,30 | 13,16 | 13,20 | 13,30 | 5.585 | 63.600.524 |
| 29/1/2026 | 13,60 | 13,19 | -2,58% | 12,92 | 13,60 | 13,13 | 13,12 | 13,19 | 4.276 | 81.778.619 |
| 28/1/2026 | 13,71 | 13,54 | -1,88% | 13,19 | 13,81 | 13,52 | 13,53 | 13,54 | 4.042 | 81.873.360 |
| 27/1/2026 | 13,59 | 13,80 | +1,47% | 13,54 | 13,89 | 13,71 | 13,75 | 13,80 | 3.649 | 71.541.510 |
| 26/1/2026 | 13,55 | 13,60 | 0,00% | 13,30 | 13,65 | 13,45 | 13,56 | 13,60 | 3.421 | 65.804.585 |
| 23/1/2026 | 13,29 | 13,60 | +1,49% | 13,12 | 13,65 | 13,34 | 13,48 | 13,60 | 2.757 | 60.645.748 |
| 22/1/2026 | 12,90 | 13,40 | +3,88% | 12,87 | 13,41 | 13,19 | 13,25 | 13,40 | 3.010 | 57.689.099 |
| 21/1/2026 | 12,50 | 12,90 | +3,61% | 12,46 | 12,90 | 12,72 | 12,82 | 12,90 | 3.458 | 63.489.673 |