1,940€
0,26%
Echtzeit-Aktienkurs Companhia Paranaense Energia Copel
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -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% | - |