O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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 N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 12,82 12,80 0,00% 12,80 12,97 12,86 12,80 12,85 454 6.446.426
23/10/2025 12,74 12,80 +0,39% 12,60 12,81 12,72 12,74 12,80 425 7.054.221
22/10/2025 12,48 12,75 +1,92% 12,47 12,79 12,63 12,69 12,75 420 8.919.347
21/10/2025 12,39 12,51 +1,71% 12,32 12,51 12,40 12,41 12,51 481 8.758.020
20/10/2025 12,36 12,30 -0,16% 12,27 12,41 12,35 12,30 12,40 574 9.500.393
17/10/2025 11,96 12,32 +3,79% 11,87 12,32 12,15 12,23 12,32 495 8.155.955
16/10/2025 11,72 11,87 +1,54% 11,66 12,04 11,88 11,87 11,99 430 7.128.897
15/10/2025 11,68 11,69 -0,85% 11,59 11,80 11,70 11,69 11,71 507 8.109.008
14/10/2025 11,67 11,79 +0,77% 11,64 11,85 11,73 11,65 11,79 586 7.117.012
13/10/2025 11,56 11,70 +2,01% 11,56 11,78 11,69 11,70 11,77 458 7.394.586
10/10/2025 11,44 11,47 -0,69% 11,42 11,71 11,52 11,46 11,61 465 7.186.162
9/10/2025 11,52 11,55 +1,14% 11,49 11,65 11,57 11,55 11,64 467 6.376.359
8/10/2025 11,53 11,42 -1,47% 11,41 11,68 11,50 11,42 11,47 646 7.676.352
7/10/2025 11,72 11,59 -0,94% 11,43 11,72 11,54 11,48 11,59 856 12.306.172
6/10/2025 11,89 11,70 -0,68% 11,68 11,89 11,76 11,70 11,84 852 12.258.556
3/10/2025 11,95 11,78 -0,17% 11,69 12,18 11,79 11,78 11,86 688 10.425.721
2/10/2025 12,09 11,80 -2,64% 11,80 12,14 11,96 11,80 11,89 634 9.032.367
1/10/2025 12,08 12,12 -0,08% 12,03 12,28 12,12 12,05 12,12 670 10.970.121
30/9/2025 12,01 12,13 +2,36% 12,01 12,16 12,08 12,11 12,13 633 10.193.344
29/9/2025 11,86 11,85 +0,59% 11,77 12,07 11,94 11,85 12,03 593 8.690.301
26/9/2025 11,86 11,78 -0,84% 11,77 11,97 11,82 11,78 11,86 578 7.186.591
25/9/2025 12,01 11,88 -0,67% 11,82 12,08 11,94 11,80 11,88 719 9.158.180
24/9/2025 12,21 11,96 -1,89% 11,96 12,21 12,07 11,96 12,05 610 8.435.696
23/9/2025 12,07 12,19 +1,08% 12,00 12,19 12,11 12,12 12,19 475 6.965.414
22/9/2025 12,18 12,06 -1,07% 11,93 12,25 12,01 11,97 12,06 843 9.001.939
19/9/2025 12,05 12,19 +2,52% 11,94 12,19 12,05 12,06 12,19 611 8.057.364
18/9/2025 12,00 11,89 -0,34% 11,89 12,10 11,99 11,89 11,95 556 8.366.062
17/9/2025 11,86 11,93 +1,36% 11,80 12,00 11,90 11,93 12,00 540 8.920.550
16/9/2025 11,75 11,77 +0,51% 11,74 11,91 11,81 11,77 11,86 574 8.495.765
15/9/2025 11,72 11,71 +1,56% 11,59 11,79 11,72 11,71 11,79 648 10.526.010
12/9/2025 11,59 11,53 -0,86% 11,46 11,63 11,56 11,53 11,55 455 7.678.462
11/9/2025 11,52 11,63 +1,13% 11,47 11,71 11,61 11,54 11,63 615 8.144.127
10/9/2025 11,44 11,50 +0,61% 11,43 11,60 11,50 11,50 11,55 486 8.402.797
9/9/2025 11,28 11,43 +2,05% 11,23 11,47 11,35 11,36 11,43 618 11.092.250
8/9/2025 11,40 11,20 -1,93% 11,17 11,40 11,24 11,20 11,30 851 10.717.259
5/9/2025 11,32 11,42 +1,69% 11,29 11,43 11,37 11,36 11,42 505 8.443.964
4/9/2025 11,12 11,23 +0,90% 11,09 11,25 11,17 11,21 11,23 672 8.069.339
3/9/2025 11,25 11,13 -1,24% 11,13 11,31 11,21 11,13 11,26 625 7.564.681
2/9/2025 11,05 11,27 +0,63% 11,04 11,34 11,23 11,15 11,27 513 8.198.651
1/9/2025 11,17 11,20 -1,23% 11,06 11,29 11,13 11,09 11,20 827 11.065.540
29/8/2025 11,29 11,34 -0,35% 11,25 11,49 11,31 11,31 11,34 765 13.971.378
28/8/2025 11,30 11,38 +0,53% 11,27 11,49 11,39 11,30 11,38 814 9.013.887
27/8/2025 11,17 11,32 +1,71% 11,08 11,32 11,20 11,24 11,32 482 7.904.958
26/8/2025 11,36 11,13 -0,98% 11,13 11,37 11,21 11,13 11,23 635 8.773.287
25/8/2025 11,33 11,24 -0,44% 11,23 11,43 11,29 11,24 11,30 574 8.084.804
22/8/2025 11,14 11,29 +2,54% 10,98 11,34 11,22 11,26 11,29 373 7.758.404
21/8/2025 11,05 11,01 -1,08% 11,01 11,22 11,09 11,01 11,08 520 7.155.310
20/8/2025 10,92 11,13 +1,27% 10,92 11,18 11,06 11,13 11,16 503 8.576.979
19/8/2025 11,31 10,99 -2,22% 10,98 11,31 11,07 10,99 11,15 632 8.277.455
18/8/2025 11,29 11,24 +0,36% 11,24 11,36 11,27 11,24 11,33 495 7.674.696
15/8/2025 11,28 11,20 -1,15% 11,18 11,37 11,26 11,20 11,27 413 6.367.839
14/8/2025 11,30 11,33 +0,71% 11,11 11,71 11,49 11,12 11,33 582 10.567.664
13/8/2025 11,67 11,25 -2,60% 11,20 11,67 11,35 11,25 11,32 767 7.626.781
12/8/2025 11,36 11,55 +2,67% 11,36 11,67 11,55 11,55 11,62 502 8.565.809
11/8/2025 11,52 11,25 -1,32% 11,25 11,58 11,44 11,25 11,42 572 8.907.847
8/8/2025 11,43 11,40 -0,35% 11,39 11,61 11,45 11,40 11,52 466 7.930.250
7/8/2025 11,31 11,44 +2,14% 11,13 11,62 11,41 11,44 11,55 565 8.738.348
6/8/2025 11,05 11,20 +2,47% 10,95 11,32 11,20 11,20 11,33 500 9.296.006
5/8/2025 11,11 10,93 -1,97% 10,92 11,15 11,00 10,93 10,98 542 7.755.060
4/8/2025 11,18 11,15 -0,27% 10,98 11,24 11,10 11,10 11,15 590 8.125.252
1/8/2025 11,13 11,18 +0,90% 11,04 11,28 11,17 11,17 11,19 485 7.048.727
31/7/2025 11,03 11,08 +0,64% 10,89 11,25 11,09 11,07 11,13 430 6.494.469
30/7/2025 10,85 11,01 +1,19% 10,85 11,24 11,03 11,01 11,09 432 6.700.086
29/7/2025 10,66 10,88 +1,49% 10,66 10,98 10,89 10,88 10,95 370 5.125.171
28/7/2025 10,70 10,72 -1,29% 10,66 10,93 10,73 10,72 10,75 684 7.899.549
25/7/2025 10,84 10,86 -1,00% 10,78 11,10 10,85 10,86 10,90 436 4.786.069
24/7/2025 10,94 10,97 -0,63% 10,85 11,09 10,93 10,85 10,97 424 5.840.200
23/7/2025 10,84 11,04 +0,64% 10,84 11,13 11,02 11,04 11,12 369 5.730.653
22/7/2025 11,10 10,97 -1,35% 10,85 11,12 10,97 10,92 10,97 613 7.088.167
21/7/2025 11,02 11,12 +1,09% 11,01 11,14 11,07 11,05 11,12 582 8.315.140
18/7/2025 11,09 11,00 -1,52% 11,00 11,24 11,10 11,00 11,09 393 6.017.408
17/7/2025 11,29 11,17 -1,59% 11,05 11,45 11,14 11,16 11,17 502 7.910.616
16/7/2025 11,25 11,35 +1,43% 11,12 11,38 11,21 11,25 11,35 550 6.065.564
15/7/2025 11,01 11,19 +1,73% 10,94 11,19 11,07 11,15 11,19 562 6.547.485
14/7/2025 11,10 11,00 -1,26% 10,91 11,11 10,99 10,95 11,00 801 8.976.312
11/7/2025 11,23 11,14 -0,54% 11,00 11,23 11,06 11,12 11,14 571 9.096.435
10/7/2025 11,14 11,20 +0,45% 11,05 11,21 11,13 11,08 11,20 712 9.424.943
9/7/2025 11,31 11,15 -2,19% 11,15 11,38 11,27 11,15 11,28 604 8.620.992
8/7/2025 11,53 11,40 -1,30% 11,29 11,53 11,38 11,37 11,40 590 8.565.919
7/7/2025 11,55 11,55 -0,26% 11,37 11,65 11,47 11,40 11,55 913 10.221.736
4/7/2025 11,60 11,58 +0,17% 11,44 11,61 11,53 11,53 11,58 755 7.106.010
3/7/2025 11,27 11,56 +2,57% 11,20 11,56 11,43 11,50 11,56 588 9.824.878
2/7/2025 11,61 11,27 -3,51% 11,21 11,61 11,33 11,25 11,27 792 11.674.991
1/7/2025 11,60 11,68 -0,09% 11,55 11,70 11,61 11,55 11,68 703 8.865.921
30/6/2025 11,43 11,69 +2,10% 11,34 11,69 11,50 11,63 11,69 617 8.743.321
27/6/2025 11,62 11,45 -0,61% 11,36 11,62 11,45 11,39 11,45 670 7.955.053
26/6/2025 11,51 11,52 -0,43% 11,51 11,68 11,57 11,52 11,58 531 7.857.588
25/6/2025 11,68 11,57 -2,36% 11,50 11,75 11,59 11,51 11,57 575 8.791.180
24/6/2025 11,73 11,85 +2,07% 11,64 11,95 11,83 11,74 11,85 593 10.898.843
23/6/2025 11,62 11,61 +0,61% 11,55 11,74 11,65 11,61 11,71 664 9.051.706
20/6/2025 11,74 11,54 -1,03% 11,53 11,74 11,61 11,54 11,70 463 7.819.772
18/6/2025 11,87 11,66 -0,51% 11,66 11,87 11,75 11,66 11,70 522 7.686.678
17/6/2025 11,71 11,72 -0,59% 11,64 11,84 11,75 11,72 11,85 506 8.695.104
16/6/2025 11,55 11,79 +2,70% 11,52 11,80 11,71 11,77 11,79 696 9.554.607
13/6/2025 11,49 11,48 0,00% 11,36 11,61 11,47 11,48 11,62 485 6.681.807
12/6/2025 11,48 11,48 -0,09% 11,38 11,55 11,47 11,48 11,55 460 7.507.663
11/6/2025 11,60 11,49 -0,95% 11,34 11,65 11,46 11,42 11,49 425 7.978.584
10/6/2025 11,54 11,60 +1,75% 11,42 11,60 11,52 11,46 11,60 612 8.205.989
9/6/2025 11,46 11,40 -1,30% 11,27 11,50 11,37 11,37 11,40 702 8.540.816
6/6/2025 11,43 11,55 +0,61% 11,42 11,55 11,48 11,44 11,55 557 6.890.745
5/6/2025 11,53 11,48 -0,78% 11,38 11,61 11,46 11,45 11,48 434 6.384.566
4/6/2025 11,58 11,57 -0,60% 11,48 11,75 11,59 11,48 11,57 512 8.113.984
3/6/2025 11,51 11,64 +0,43% 11,41 11,64 11,51 11,49 11,64 560 8.974.715
2/6/2025 11,66 11,59 -0,60% 11,37 11,74 11,54 11,53 11,59 748 11.088.474
30/5/2025 11,83 11,66 -0,93% 11,57 11,83 11,64 11,60 11,66 579 7.262.537
29/5/2025 11,48 11,77 +1,55% 11,45 11,77 11,64 11,65 11,77 563 7.286.016
28/5/2025 11,62 11,59 -0,52% 11,49 11,69 11,55 11,50 11,59 678 8.509.639
27/5/2025 11,59 11,65 +1,13% 11,54 11,77 11,63 11,65 11,79 481 6.392.336
26/5/2025 11,45 11,52 -0,26% 11,38 11,59 11,46 11,43 11,52 539 7.062.282
23/5/2025 11,40 11,55 +1,32% 11,10 11,55 11,31 11,34 11,55 488 6.451.256
22/5/2025 11,40 11,40 -0,70% 11,30 11,53 11,40 11,30 11,40 592 8.487.702
21/5/2025 11,59 11,48 -1,29% 11,33 11,59 11,46 11,40 11,48 734 10.360.048
20/5/2025 11,67 11,63 -0,26% 11,41 11,67 11,53 11,54 11,63 711 9.578.956
19/5/2025 11,56 11,66 +0,60% 11,50 11,66 11,57 11,53 11,66 755 10.519.040
16/5/2025 11,64 11,59 +1,67% 11,36 11,65 11,46 11,59 11,60 860 9.703.696
15/5/2025 11,57 11,40 -0,18% 11,37 11,63 11,48 11,40 11,52 1.187 15.602.963
14/5/2025 11,52 11,42 -0,70% 11,37 11,57 11,46 11,42 11,57 636 8.753.413
13/5/2025 11,19 11,50 +3,88% 11,07 11,50 11,31 11,41 11,50 525 6.955.750
12/5/2025 11,38 11,07 -1,77% 10,90 11,38 11,08 11,07 11,19 856 11.082.942
9/5/2025 11,10 11,27 +2,55% 11,02 11,43 11,26 11,27 11,30 599 11.274.711
8/5/2025 10,73 10,99 +2,33% 10,73 11,13 10,94 10,96 11,00 647 8.798.992
7/5/2025 10,75 10,74 -0,09% 10,58 10,77 10,69 10,61 10,74 488 7.189.232
6/5/2025 10,73 10,75 +1,22% 10,60 10,78 10,68 10,74 10,75 438 5.784.516
5/5/2025 10,53 10,62 +2,12% 10,53 10,74 10,62 10,62 10,70 548 7.213.235
2/5/2025 10,47 10,40 +0,58% 10,24 10,67 10,45 10,40 10,55 674 7.399.402
29/4/2025 10,33 10,34 -0,10% 10,18 10,44 10,33 10,20 10,34 588 6.217.102
28/4/2025 10,26 10,35 +1,87% 10,22 10,42 10,33 10,35 10,36 491 6.165.654

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.