Echtzeit-Aktienkurs Companhia Paranaense Energia Copel
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 02.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 01.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 29.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 28.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 27.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 26.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 25.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 22.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 21.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 20.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | - |
| 19.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 18.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 15.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 14.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | - |
| 13.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | - |
| 12.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 11.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 08.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 4,42% | - |
| 07.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -5,73% | - |
| 06.08.2025 | 1,76 | 1,92 | 1,76 | 1,92 | 8,47% | 100,00 |
| 05.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 04.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 01.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 31.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | - |
| 30.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | - |
| 29.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 28.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 25.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 24.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | 42,00 |
| 23.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 22.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 21.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 18.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | 800,00 |
| 17.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 16.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 15.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -7,03% | - |
| 14.07.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 8,19% | 800,00 |
| 11.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -6,56% | - |
| 10.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 09.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 08.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 07.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 04.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | - |
| 03.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 02.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 01.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 30.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 27.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 26.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 25.06.2025 | 1,90 | 1,90 | 1,87 | 1,87 | 0,00% | 300,00 |
| 24.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 23.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 20.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 19.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 18.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,59% | - |
| 17.06.2025 | 1,86 | 1,96 | 1,86 | 1,96 | 0,00% | 12.000,00 |
| 16.06.2025 | 1,84 | 1,96 | 1,84 | 1,96 | 6,52% | 2.000,00 |
| 13.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 12.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 11.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 10.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -5,64% | - |
| 09.06.2025 | 1,86 | 1,95 | 1,86 | 1,95 | 5,41% | 300,00 |
| 06.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 05.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -7,65% | - |
| 04.06.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 0,51% | 2.000,00 |
| 03.06.2025 | 1,83 | 1,95 | 1,83 | 1,95 | 5,98% | 265,00 |
| 02.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -6,12% | - |
| 30.05.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 0,00% | 2.000,00 |
| 29.05.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 4,81% | 2.000,00 |
| 28.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 27.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 26.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 23.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 22.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 21.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | 100,00 |
| 20.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | - |
| 19.05.2025 | 1,85 | 1,95 | 1,85 | 1,95 | 1,56% | 300,00 |
| 16.05.2025 | 1,84 | 1,92 | 1,84 | 1,92 | 3,78% | 25,00 |
| 15.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 14.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | - |
| 13.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 12.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,93% | - |
| 09.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 08.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 07.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 06.05.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 2,91% | 160,00 |
| 05.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 02.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 30.04.2025 | 1,68 | 1,74 | 1,68 | 1,74 | 3,57% | 750,00 |
| 29.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 28.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 25.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 24.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 23.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,46% | - |
| 22.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -7,10% | - |
| 17.04.2025 | 1,55 | 1,69 | 1,55 | 1,69 | 8,33% | 200,00 |
| 16.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 15.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 14.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |