11,950$
4,55%
Echtzeit-Aktienkurs Companhia Paranaense Energia Copel (ADRs)
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 11,72 | 12,01 | 11,59 | 11,94 | 4,46% | 2.921.010,00 |
| 30.03.2026 | 11,60 | 11,64 | 11,37 | 11,43 | 0,18% | 1.176.958,00 |
| 27.03.2026 | 11,47 | 11,76 | 11,40 | 11,41 | -0,95% | 585.421,00 |
| 26.03.2026 | 11,64 | 11,69 | 11,49 | 11,52 | -2,87% | 463.517,00 |
| 25.03.2026 | 11,81 | 12,00 | 11,69 | 11,86 | 1,45% | 674.391,00 |
| 24.03.2026 | 11,45 | 11,69 | 11,43 | 11,69 | -0,43% | 253.436,00 |
| 23.03.2026 | 11,60 | 11,91 | 11,50 | 11,74 | 5,01% | 372.580,00 |
| 20.03.2026 | 11,64 | 11,66 | 11,13 | 11,18 | -5,97% | 468.202,00 |
| 19.03.2026 | 11,40 | 11,97 | 11,33 | 11,89 | 1,80% | 843.500,00 |
| 18.03.2026 | 11,14 | 11,73 | 11,11 | 11,68 | 5,51% | 659.685,00 |
| 17.03.2026 | 11,28 | 11,30 | 11,04 | 11,07 | 0,36% | 141.098,00 |
| 16.03.2026 | 10,96 | 11,11 | 10,92 | 11,03 | 3,67% | 230.111,00 |
| 13.03.2026 | 11,06 | 11,13 | 10,60 | 10,64 | -1,57% | 194.736,00 |
| 12.03.2026 | 11,10 | 11,14 | 10,78 | 10,81 | -5,92% | 235.603,00 |
| 11.03.2026 | 11,51 | 11,65 | 11,34 | 11,49 | -1,03% | 361.751,00 |
| 10.03.2026 | 11,42 | 11,85 | 11,33 | 11,61 | 2,74% | 199.239,00 |
| 09.03.2026 | 11,00 | 11,31 | 10,87 | 11,30 | 2,17% | 343.640,00 |
| 06.03.2026 | 10,82 | 11,15 | 10,81 | 11,06 | -0,72% | 349.344,00 |
| 05.03.2026 | 11,12 | 11,22 | 11,00 | 11,14 | -2,62% | 273.871,00 |
| 04.03.2026 | 11,31 | 11,51 | 11,18 | 11,44 | 5,63% | 305.952,00 |
| 03.03.2026 | 10,73 | 11,00 | 10,52 | 10,83 | -5,66% | 304.519,00 |
| 02.03.2026 | 11,21 | 11,51 | 11,15 | 11,48 | -0,95% | 300.024,00 |
| 27.02.2026 | 11,44 | 11,68 | 11,40 | 11,59 | -0,94% | 390.903,00 |
| 26.02.2026 | 11,67 | 11,76 | 11,51 | 11,70 | 0,34% | 147.064,00 |
| 25.02.2026 | 11,62 | 11,71 | 11,49 | 11,66 | 0,60% | 116.245,00 |
| 24.02.2026 | 11,38 | 11,76 | 11,38 | 11,59 | 3,76% | 509.384,00 |
| 23.02.2026 | 11,22 | 11,32 | 11,10 | 11,17 | -0,80% | 118.654,00 |
| 20.02.2026 | 11,01 | 11,26 | 10,99 | 11,26 | 2,36% | 136.629,00 |
| 19.02.2026 | 10,80 | 11,03 | 10,74 | 11,00 | 2,04% | 164.427,00 |
| 18.02.2026 | 10,75 | 11,17 | 10,59 | 10,78 | 1,60% | 236.565,00 |
| 17.02.2026 | 10,63 | 10,68 | 10,52 | 10,61 | -0,75% | 116.472,00 |
| 13.02.2026 | 10,56 | 10,75 | 10,40 | 10,69 | -0,37% | 235.093,00 |
| 12.02.2026 | 10,98 | 11,06 | 10,72 | 10,73 | -2,28% | 453.979,00 |
| 11.02.2026 | 11,02 | 11,07 | 10,81 | 10,98 | 1,86% | 332.646,00 |
| 10.02.2026 | 10,79 | 10,86 | 10,75 | 10,78 | 0,94% | 308.835,00 |
| 09.02.2026 | 10,44 | 10,73 | 10,44 | 10,68 | 3,49% | 269.263,00 |
| 06.02.2026 | 10,32 | 10,35 | 10,17 | 10,32 | 1,57% | 196.101,00 |
| 05.02.2026 | 10,18 | 10,26 | 10,05 | 10,16 | 1,70% | 178.849,00 |
| 04.02.2026 | 10,27 | 10,27 | 9,94 | 9,99 | -4,49% | 397.261,00 |
| 03.02.2026 | 10,31 | 10,50 | 10,23 | 10,46 | 4,39% | 247.112,00 |
| 02.02.2026 | 9,98 | 10,10 | 9,95 | 10,02 | -1,18% | 162.831,00 |
| 30.01.2026 | 10,10 | 10,15 | 9,96 | 10,14 | 0,40% | 274.474,00 |
| 29.01.2026 | 10,29 | 10,30 | 9,88 | 10,10 | -2,60% | 150.733,00 |
| 28.01.2026 | 10,60 | 10,62 | 10,17 | 10,37 | -2,35% | 267.023,00 |
| 27.01.2026 | 10,58 | 10,63 | 10,44 | 10,62 | 2,61% | 139.756,00 |
| 26.01.2026 | 10,17 | 10,37 | 10,14 | 10,35 | 0,58% | 208.593,00 |
| 23.01.2026 | 10,00 | 10,34 | 9,89 | 10,29 | 2,29% | 182.930,00 |
| 22.01.2026 | 9,88 | 10,12 | 9,79 | 10,06 | 4,14% | 168.897,00 |
| 21.01.2026 | 9,47 | 9,68 | 9,47 | 9,66 | 4,55% | 281.293,00 |
| 20.01.2026 | 9,10 | 9,31 | 9,07 | 9,24 | 1,32% | 102.063,00 |
| 16.01.2026 | 9,25 | 9,40 | 9,09 | 9,12 | -2,25% | 106.039,00 |
| 15.01.2026 | 9,24 | 9,52 | 9,23 | 9,33 | 1,97% | 164.663,00 |
| 14.01.2026 | 9,28 | 9,35 | 9,12 | 9,15 | -0,87% | 108.054,00 |
| 13.01.2026 | 9,49 | 9,49 | 9,23 | 9,23 | -3,75% | 121.314,00 |
| 12.01.2026 | 9,54 | 9,69 | 9,50 | 9,59 | 0,95% | 287.799,00 |
| 09.01.2026 | 9,33 | 9,64 | 9,32 | 9,50 | 4,74% | 287.327,00 |
| 08.01.2026 | 9,05 | 9,24 | 9,01 | 9,07 | -0,22% | 183.081,00 |
| 07.01.2026 | 9,17 | 9,17 | 8,91 | 9,09 | -1,94% | 399.225,00 |
| 06.01.2026 | 9,13 | 9,28 | 9,11 | 9,27 | 2,89% | 236.926,00 |
| 05.01.2026 | 8,95 | 9,11 | 8,90 | 9,01 | 1,01% | 100.519,00 |
| 02.01.2026 | 9,24 | 9,37 | 8,87 | 8,92 | -6,20% | 103.085,00 |
| 31.12.2025 | 9,46 | 9,57 | 9,16 | 9,51 | 0,53% | 103.907,00 |
| 30.12.2025 | 9,36 | 9,55 | 9,34 | 9,46 | 1,94% | 72.730,00 |
| 29.12.2025 | 9,23 | 9,65 | 9,11 | 9,28 | -3,83% | 174.195,00 |
| 26.12.2025 | 9,22 | 9,65 | 9,19 | 9,65 | 8,92% | 39.994,00 |
| 24.12.2025 | 9,27 | 9,33 | 8,86 | 8,86 | -4,11% | 9.467,00 |
| 23.12.2025 | 9,21 | 9,36 | 9,21 | 9,24 | 2,21% | 9.857,00 |
| 22.12.2025 | 9,18 | 9,49 | 8,98 | 9,04 | -5,83% | 115.536,00 |
| 19.12.2025 | 9,39 | 9,87 | 9,24 | 9,60 | 2,24% | 26.696,00 |
| 18.12.2025 | 9,11 | 9,39 | 9,09 | 9,39 | 0,55% | 171.563,00 |
| 17.12.2025 | 9,44 | 9,45 | 9,24 | 9,34 | -3,22% | 8.436,00 |
| 16.12.2025 | 9,75 | 9,75 | 9,62 | 9,65 | -3,98% | 1.382,00 |
| 15.12.2025 | 9,97 | 10,05 | 9,96 | 10,05 | 1,62% | 24.138,00 |
| 12.12.2025 | 9,96 | 9,96 | 9,89 | 9,89 | 0,10% | 894,00 |
| 11.12.2025 | 9,74 | 9,88 | 9,74 | 9,88 | 1,86% | 1.056,00 |
| 10.12.2025 | 9,67 | 9,70 | 9,59 | 9,70 | -0,21% | 1.512,00 |
| 09.12.2025 | 9,67 | 9,76 | 9,63 | 9,72 | -1,42% | 3.808,00 |
| 08.12.2025 | 9,88 | 9,88 | 9,61 | 9,86 | 2,39% | 2.392,00 |
| 05.12.2025 | 9,70 | 9,75 | 9,63 | 9,63 | -7,31% | 2.718,00 |
| 04.12.2025 | 10,35 | 10,39 | 10,35 | 10,39 | 1,17% | 929,00 |
| 03.12.2025 | 10,29 | 10,29 | 10,27 | 10,27 | 0,49% | 648,00 |
| 02.12.2025 | 10,31 | 10,32 | 10,22 | 10,22 | 1,69% | 3.582,00 |
| 01.12.2025 | 10,05 | 10,11 | 10,03 | 10,05 | -0,79% | 3.061,00 |
| 28.11.2025 | 10,21 | 10,22 | 10,13 | 10,13 | -0,88% | 2.876,00 |
| 26.11.2025 | 9,98 | 10,22 | 9,98 | 10,22 | 4,61% | 2.850,00 |
| 25.11.2025 | 9,67 | 9,77 | 9,65 | 9,77 | 0,41% | 2.183,00 |
| 24.11.2025 | 9,67 | 9,73 | 9,67 | 9,73 | 1,25% | 780,00 |
| 21.11.2025 | 9,59 | 9,70 | 9,48 | 9,61 | -0,93% | 2.549,00 |
| 20.11.2025 | 9,09 | 9,87 | 9,09 | 9,70 | -2,02% | 1.846,00 |
| 19.11.2025 | 10,00 | 10,00 | 9,90 | 9,90 | -2,46% | 525,00 |
| 18.11.2025 | 10,19 | 10,19 | 10,11 | 10,15 | 0,30% | 1.332,00 |
| 17.11.2025 | 10,29 | 10,29 | 10,11 | 10,12 | -1,94% | 5.025,00 |
| 14.11.2025 | 10,24 | 10,32 | 10,24 | 10,32 | 0,58% | 782,00 |
| 13.11.2025 | 10,32 | 10,45 | 10,21 | 10,26 | -0,39% | 6.384,00 |
| 12.11.2025 | 10,20 | 10,30 | 10,12 | 10,30 | 0,59% | 1.524,00 |
| 11.11.2025 | 10,51 | 10,51 | 10,22 | 10,24 | -0,68% | 9.459,00 |
| 10.11.2025 | 10,14 | 10,31 | 10,14 | 10,31 | 2,79% | 1.282,00 |
| 07.11.2025 | 9,90 | 10,03 | 9,89 | 10,03 | 1,49% | 2.696,00 |
| 06.11.2025 | 10,00 | 10,00 | 9,88 | 9,88 | -2,40% | 1.722,00 |
| 05.11.2025 | 10,09 | 10,14 | 10,09 | 10,13 | 3,01% | 2.204,00 |