1,860€
Echtzeit-Aktienkurs Companhia Paranaense Energia Copel
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,88 | 1,88 | 1,83 | 1,85 | -0,81% | - |
| 16.07.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 1,64% | - |
| 15.07.2025 | 1,85 | 1,85 | 1,85 | 1,83 | 1,39% | 200,00 |
| 14.07.2025 | 1,81 | 1,84 | 1,80 | 1,81 | 0,00% | - |
| 11.07.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -0,82% | - |
| 10.07.2025 | 1,88 | 1,88 | 1,88 | 1,82 | -3,19% | 242,00 |
| 09.07.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -1,57% | - |
| 08.07.2025 | 1,91 | 1,93 | 1,90 | 1,91 | -1,04% | - |
| 07.07.2025 | 1,95 | 1,96 | 1,93 | 1,93 | -0,77% | - |
| 04.07.2025 | 1,94 | 1,95 | 1,93 | 1,95 | 1,04% | - |
| 03.07.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 0,00% | - |
| 02.07.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -0,26% | - |
| 01.07.2025 | 1,99 | 1,99 | 1,99 | 1,93 | 0,26% | 1,00 |
| 30.06.2025 | 1,91 | 1,93 | 1,90 | 1,93 | -0,52% | - |
| 27.06.2025 | 1,94 | 1,95 | 1,94 | 1,94 | 1,31% | - |
| 26.06.2025 | 1,91 | 1,91 | 1,90 | 1,91 | 0,00% | - |
| 25.06.2025 | 2,00 | 2,00 | 2,00 | 1,91 | -3,78% | 260,00 |
| 24.06.2025 | 1,99 | 1,99 | 1,97 | 1,99 | 0,76% | - |
| 23.06.2025 | 1,97 | 1,99 | 1,97 | 1,97 | 0,77% | - |
| 20.06.2025 | 2,01 | 2,01 | 1,96 | 1,96 | -1,76% | - |
| 19.06.2025 | 1,99 | 1,99 | 1,98 | 1,99 | -1,00% | - |
| 18.06.2025 | 2,02 | 2,03 | 2,01 | 2,01 | 1,01% | - |
| 17.06.2025 | 1,96 | 1,98 | 1,96 | 1,99 | 0,00% | 17.100,00 |
| 16.06.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 3,65% | - |
| 13.06.2025 | 2,00 | 2,00 | 2,00 | 1,92 | -0,26% | 4,00 |
| 12.06.2025 | 1,93 | 1,94 | 1,91 | 1,93 | -1,03% | - |
| 11.06.2025 | 1,95 | 1,97 | 1,92 | 1,95 | -1,27% | - |
| 10.06.2025 | 1,95 | 1,99 | 1,94 | 1,97 | 1,55% | - |
| 09.06.2025 | 2,02 | 2,02 | 2,02 | 1,94 | -0,77% | 248,00 |
| 06.06.2025 | 1,96 | 1,99 | 1,95 | 1,96 | 0,26% | - |
| 05.06.2025 | 1,95 | 1,96 | 1,93 | 1,95 | -1,02% | - |
| 04.06.2025 | 2,02 | 2,02 | 1,95 | 1,97 | 1,03% | 900,00 |
| 03.06.2025 | 1,99 | 1,99 | 1,88 | 1,95 | 0,00% | 236,00 |
| 02.06.2025 | 1,95 | 1,99 | 1,95 | 1,95 | -0,51% | - |
| 30.05.2025 | 2,04 | 2,04 | 2,04 | 1,96 | -1,51% | 10,00 |
| 29.05.2025 | 1,96 | 1,96 | 1,96 | 1,99 | 2,05% | 1.746,00 |
| 28.05.2025 | 1,95 | 1,96 | 1,95 | 1,95 | -0,51% | 1.017,00 |
| 27.05.2025 | 1,97 | 1,97 | 1,97 | 1,96 | 1,55% | 100,00 |
| 26.05.2025 | 1,94 | 1,96 | 1,93 | 1,93 | 1,05% | - |
| 23.05.2025 | 1,85 | 1,85 | 1,85 | 1,91 | -2,05% | 3.802,00 |
| 22.05.2025 | 1,99 | 1,99 | 1,97 | 1,95 | 0,52% | 2.501,00 |
| 21.05.2025 | 2,00 | 2,00 | 2,00 | 1,94 | 0,00% | 512,00 |
| 16.05.2025 | 2,00 | 2,00 | 2,00 | 1,94 | 4,86% | 50,00 |
| 08.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,11% | 9.000,00 |
| 07.05.2025 | 1,82 | 1,82 | 1,82 | 1,76 | -2,22% | 76,00 |
| 05.05.2025 | 1,78 | 1,84 | 1,78 | 1,80 | 10,43% | 121,00 |
| 17.04.2025 | 1,55 | 1,55 | 1,55 | 1,63 | -1,81% | 8,00 |
| 04.04.2025 | 1,63 | 1,63 | 1,63 | 1,66 | -2,35% | 52,00 |
| 01.04.2025 | 1,64 | 1,64 | 1,64 | 1,70 | 1,80% | 7,00 |
| 31.03.2025 | 1,69 | 1,69 | 1,69 | 1,67 | 0,60% | 872,00 |
| 28.03.2025 | 1,62 | 1,62 | 1,62 | 1,66 | -2,35% | 34,00 |
| 25.03.2025 | 1,68 | 1,68 | 1,68 | 1,70 | 1,19% | 51,00 |
| 24.03.2025 | 1,70 | 1,70 | 1,70 | 1,68 | 1,20% | 116,00 |
| 18.03.2025 | 1,62 | 1,62 | 1,62 | 1,66 | 9,93% | 30,00 |
| 07.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | 158,00 |
| 05.03.2025 | 1,53 | 1,60 | 1,53 | 1,56 | -7,69% | 31,00 |
| 24.02.2025 | 1,74 | 1,74 | 1,74 | 1,69 | -1,17% | 500,00 |
| 21.02.2025 | 1,68 | 1,68 | 1,68 | 1,71 | 1,18% | 920,00 |
| 20.02.2025 | 1,71 | 1,71 | 1,71 | 1,69 | -1,74% | 15,00 |
| 18.02.2025 | 1,67 | 1,67 | 1,67 | 1,72 | 4,24% | 14,00 |
| 13.02.2025 | 1,69 | 1,69 | 1,61 | 1,65 | 1,23% | 2.372,00 |
| 06.02.2025 | 1,65 | 1,65 | 1,65 | 1,63 | 0,00% | 10.000,00 |
| 04.02.2025 | 1,65 | 1,65 | 1,65 | 1,63 | 1,24% | 2.000,00 |
| 31.01.2025 | 1,60 | 1,60 | 1,60 | 1,61 | 1,90% | 8.974,00 |
| 30.01.2025 | 1,51 | 1,51 | 1,51 | 1,58 | 6,04% | 180,00 |
| 17.01.2025 | 1,45 | 1,45 | 1,45 | 1,49 | 4,93% | 6,00 |
| 10.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | 400,00 |
| 09.01.2025 | 1,39 | 1,39 | 1,39 | 1,43 | 0,00% | 70,00 |
| 02.01.2025 | 1,38 | 1,41 | 1,38 | 1,43 | 2,14% | 62,00 |
| 30.12.2024 | 1,44 | 1,44 | 1,40 | 1,40 | 0,00% | 3.320,00 |
| 19.12.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -4,11% | 206,00 |
| 16.12.2024 | 1,49 | 1,49 | 1,49 | 1,46 | -8,75% | 2.000,00 |
| 27.11.2024 | 1,64 | 1,64 | 1,58 | 1,60 | -3,03% | 30,00 |
| 26.11.2024 | 1,59 | 1,59 | 1,59 | 1,65 | 6,45% | 24,00 |
| 14.11.2024 | 1,47 | 1,49 | 1,46 | 1,55 | 1,97% | 196,00 |
| 12.11.2024 | 1,48 | 1,50 | 1,48 | 1,52 | -2,56% | 118,00 |
| 24.10.2024 | 1,53 | 1,53 | 1,53 | 1,56 | -1,89% | 32,00 |
| 21.10.2024 | 1,53 | 1,61 | 1,53 | 1,59 | -0,62% | 250,00 |
| 17.10.2024 | 1,57 | 1,57 | 1,57 | 1,60 | -1,23% | 34,00 |
| 14.10.2024 | 1,64 | 1,64 | 1,64 | 1,62 | -7,43% | 50,00 |
| 19.09.2024 | 1,72 | 1,72 | 1,72 | 1,75 | 2,94% | 24,00 |
| 11.09.2024 | 1,69 | 1,69 | 1,69 | 1,70 | -1,73% | 22,00 |
| 06.09.2024 | 1,72 | 1,72 | 1,72 | 1,73 | 4,22% | 1.000,00 |
| 30.08.2024 | 1,59 | 1,59 | 1,59 | 1,66 | -2,92% | 31,00 |
| 23.08.2024 | 1,67 | 1,69 | 1,67 | 1,71 | -0,58% | 102,00 |
| 19.08.2024 | 1,69 | 1,69 | 1,69 | 1,72 | 0,58% | 70,00 |
| 13.08.2024 | 1,68 | 1,68 | 1,67 | 1,71 | 6,21% | 17.000,00 |
| 06.08.2024 | 1,53 | 1,53 | 1,53 | 1,61 | -1,83% | 92,00 |
| 01.08.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 0,00% | 28.156,00 |
| 30.07.2024 | 1,62 | 1,62 | 1,62 | 1,64 | 0,00% | 20.000,00 |
| 26.07.2024 | 1,60 | 1,60 | 1,60 | 1,64 | 0,00% | 10.132,00 |
| 25.07.2024 | 1,61 | 1,61 | 1,61 | 1,64 | -2,96% | 24,00 |
| 22.07.2024 | 1,65 | 1,66 | 1,65 | 1,69 | 0,00% | 10.000,00 |
| 18.07.2024 | 1,67 | 1,67 | 1,67 | 1,69 | -1,17% | 24,00 |
| 17.07.2024 | 1,69 | 1,69 | 1,69 | 1,71 | -1,16% | 67,00 |
| 16.07.2024 | 1,70 | 1,70 | 1,70 | 1,73 | 1,76% | 20,00 |
| 15.07.2024 | 1,67 | 1,67 | 1,67 | 1,70 | -1,16% | 112,00 |
| 11.07.2024 | 1,69 | 1,69 | 1,69 | 1,72 | 1,78% | 24,00 |
| 10.07.2024 | 1,65 | 1,65 | 1,65 | 1,69 | 0,00% | 30,00 |
| 09.07.2024 | 1,61 | 1,66 | 1,61 | 1,69 | 1,81% | 48,00 |