1,610€
2,55%
Echtzeit-Aktienkurs Companhia Paranaense Energia Copel
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,60 | 1,62 | 1,52 | 1,62 | 3,18% | - |
| 10.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 09.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 08.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 07.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,99% | - |
| 04.04.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 0,00% | 2.800,00 |
| 03.04.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,83% | 2.000,00 |
| 02.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 01.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 31.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 28.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 27.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 26.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 25.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 24.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 21.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -7,43% | - |
| 20.03.2025 | 1,65 | 1,75 | 1,65 | 1,75 | 10,06% | 116,00 |
| 19.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 18.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 17.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 14.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 13.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 12.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 11.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 10.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 07.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 06.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 05.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 04.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 03.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | 600,00 |
| 28.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -8,57% | - |
| 27.02.2025 | 1,60 | 1,75 | 1,60 | 1,75 | 8,02% | 30,00 |
| 26.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 25.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 24.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 21.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 20.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -8,57% | - |
| 19.02.2025 | 1,62 | 1,75 | 1,62 | 1,75 | 0,00% | 1.350,00 |
| 18.02.2025 | 1,63 | 1,75 | 1,63 | 1,75 | 6,06% | 209,00 |
| 17.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 6,45% | - |
| 14.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 13.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 12.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 11.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 10.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 07.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 06.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 05.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 04.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -7,27% | - |
| 03.02.2025 | 1,51 | 1,65 | 1,51 | 1,65 | 11,49% | 338,00 |
| 31.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 30.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 29.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,68% | - |
| 28.01.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 7,97% | 350,00 |
| 27.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 24.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 23.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -7,19% | - |
| 22.01.2025 | 1,37 | 1,53 | 1,37 | 1,53 | 13,33% | 2,00 |
| 21.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 20.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 17.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 16.01.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 4,48% | 1.000,00 |
| 15.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 14.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 13.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -5,63% | - |
| 10.01.2025 | 1,34 | 1,42 | 1,34 | 1,42 | 5,97% | 200,00 |
| 09.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 08.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 07.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 06.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | 2.000,00 |
| 03.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 02.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,96% | - |
| 30.12.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | 1,00 |
| 27.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 23.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 20.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 19.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 18.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 17.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 16.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -8,84% | - |
| 13.12.2024 | 1,35 | 1,47 | 1,35 | 1,47 | 1,38% | 300,00 |
| 12.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 11.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 10.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 09.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 06.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 05.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 04.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | 200,00 |
| 03.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -9,03% | - |
| 02.12.2024 | 1,59 | 1,59 | 1,55 | 1,55 | 10,71% | 2.016,00 |
| 29.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 28.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -5,88% | - |
| 27.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 6,25% | - |
| 26.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -7,10% | - |
| 25.11.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 6,90% | 100,00 |
| 22.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 21.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 20.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 19.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 18.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |