1,720€
-3,91%
Echtzeit-Aktienkurs Companhia Paranaense Energia Copel
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,86 | 1,87 | 1,82 | 1,82 | -2,15% | - |
| 17.07.2025 | 1,87 | 1,88 | 1,83 | 1,86 | -0,53% | - |
| 16.07.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 0,81% | - |
| 15.07.2025 | 1,72 | 1,86 | 1,72 | 1,86 | 2,77% | - |
| 14.07.2025 | 1,81 | 1,84 | 1,80 | 1,81 | -1,10% | - |
| 11.07.2025 | 1,83 | 1,84 | 1,81 | 1,83 | -0,54% | - |
| 10.07.2025 | 1,86 | 1,88 | 1,82 | 1,84 | -1,08% | 400,00 |
| 09.07.2025 | 1,90 | 1,91 | 1,86 | 1,86 | -2,88% | - |
| 08.07.2025 | 1,82 | 1,93 | 1,82 | 1,91 | 0,00% | - |
| 07.07.2025 | 1,86 | 1,96 | 1,86 | 1,91 | -1,80% | - |
| 04.07.2025 | 1,93 | 1,95 | 1,93 | 1,95 | -0,26% | - |
| 03.07.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 3,72% | 840,00 |
| 02.07.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -2,34% | - |
| 01.07.2025 | 1,95 | 1,95 | 1,92 | 1,93 | -1,03% | - |
| 30.06.2025 | 1,91 | 1,95 | 1,90 | 1,95 | 1,83% | - |
| 27.06.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -1,04% | - |
| 26.06.2025 | 1,91 | 1,94 | 1,90 | 1,93 | 1,05% | - |
| 25.06.2025 | 1,89 | 1,99 | 1,89 | 1,91 | -3,29% | - |
| 24.06.2025 | 1,99 | 2,01 | 1,97 | 1,98 | 0,25% | - |
| 23.06.2025 | 1,88 | 1,99 | 1,86 | 1,97 | 0,25% | - |
| 20.06.2025 | 2,01 | 2,01 | 1,96 | 1,97 | -1,26% | - |
| 19.06.2025 | 1,90 | 2,00 | 1,90 | 1,99 | 0,00% | - |
| 18.06.2025 | 1,93 | 2,03 | 1,93 | 1,99 | -1,73% | - |
| 17.06.2025 | 1,90 | 2,03 | 1,90 | 2,03 | 1,50% | - |
| 16.06.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 2,57% | - |
| 13.06.2025 | 1,93 | 1,95 | 1,91 | 1,95 | 0,00% | - |
| 12.06.2025 | 1,93 | 1,95 | 1,91 | 1,95 | 0,52% | - |
| 11.06.2025 | 1,86 | 1,97 | 1,86 | 1,94 | -0,77% | - |
| 10.06.2025 | 1,95 | 1,99 | 1,94 | 1,95 | 0,26% | - |
| 09.06.2025 | 1,87 | 1,97 | 1,87 | 1,95 | -1,27% | - |
| 06.06.2025 | 1,95 | 1,99 | 1,95 | 1,97 | 1,03% | - |
| 05.06.2025 | 1,95 | 1,96 | 1,93 | 1,95 | 0,26% | - |
| 04.06.2025 | 1,97 | 1,99 | 1,94 | 1,95 | -1,27% | - |
| 03.06.2025 | 1,93 | 1,98 | 1,93 | 1,97 | 2,07% | 800,00 |
| 02.06.2025 | 1,95 | 1,99 | 1,92 | 1,93 | -2,03% | - |
| 30.05.2025 | 2,00 | 2,01 | 1,95 | 1,97 | -1,01% | - |
| 29.05.2025 | 1,90 | 2,01 | 1,90 | 1,99 | 1,79% | - |
| 28.05.2025 | 1,91 | 2,00 | 1,91 | 1,96 | -1,76% | - |
| 27.05.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 2,84% | - |
| 26.05.2025 | 1,94 | 1,96 | 1,93 | 1,94 | 0,26% | - |
| 23.05.2025 | 1,90 | 1,93 | 1,86 | 1,93 | 0,00% | - |
| 22.05.2025 | 1,94 | 1,98 | 1,93 | 1,93 | -1,03% | - |
| 21.05.2025 | 1,95 | 1,96 | 1,92 | 1,95 | -0,26% | - |
| 20.05.2025 | 1,97 | 1,98 | 1,93 | 1,96 | -0,51% | - |
| 19.05.2025 | 1,97 | 1,98 | 1,95 | 1,97 | -0,25% | - |
| 16.05.2025 | 1,95 | 1,97 | 1,93 | 1,97 | 1,03% | - |
| 15.05.2025 | 1,95 | 1,98 | 1,93 | 1,95 | -0,26% | - |
| 14.05.2025 | 1,96 | 1,97 | 1,94 | 1,96 | 0,00% | - |
| 13.05.2025 | 1,90 | 1,97 | 1,89 | 1,96 | 3,71% | - |
| 12.05.2025 | 1,90 | 1,97 | 1,86 | 1,89 | -2,33% | - |
| 09.05.2025 | 1,78 | 1,95 | 1,78 | 1,93 | 3,21% | - |
| 08.05.2025 | 1,81 | 1,88 | 1,81 | 1,87 | 3,60% | - |
| 07.05.2025 | 1,82 | 1,82 | 1,78 | 1,81 | -0,28% | - |
| 06.05.2025 | 1,74 | 1,83 | 1,74 | 1,81 | -1,09% | - |
| 05.05.2025 | 1,71 | 1,84 | 1,71 | 1,83 | 1,10% | - |
| 02.05.2025 | 1,81 | 1,83 | 1,79 | 1,81 | 1,12% | - |
| 30.04.2025 | 1,77 | 1,80 | 1,75 | 1,79 | 1,13% | - |
| 29.04.2025 | 1,77 | 1,80 | 1,76 | 1,77 | 0,28% | - |
| 28.04.2025 | 1,74 | 1,78 | 1,74 | 1,77 | 1,15% | - |
| 25.04.2025 | 1,73 | 1,82 | 1,73 | 1,75 | 0,00% | - |
| 24.04.2025 | 1,73 | 1,78 | 1,72 | 1,75 | 1,75% | 700,00 |
| 23.04.2025 | 1,73 | 1,74 | 1,71 | 1,72 | 0,88% | - |
| 22.04.2025 | 1,62 | 1,71 | 1,62 | 1,70 | 2,10% | - |
| 17.04.2025 | 1,56 | 1,67 | 1,56 | 1,67 | 2,46% | - |
| 16.04.2025 | 1,61 | 1,65 | 1,61 | 1,63 | -0,61% | - |
| 15.04.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -0,61% | - |
| 14.04.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 2,17% | - |
| 11.04.2025 | 1,62 | 1,63 | 1,57 | 1,61 | 0,63% | - |
| 10.04.2025 | 1,67 | 1,67 | 1,58 | 1,60 | 3,90% | - |
| 09.04.2025 | 1,57 | 1,68 | 1,54 | 1,54 | -3,14% | - |
| 08.04.2025 | 1,64 | 1,68 | 1,59 | 1,59 | 2,58% | - |
| 07.04.2025 | 1,59 | 1,67 | 1,55 | 1,55 | -6,63% | - |
| 04.04.2025 | 1,73 | 1,73 | 1,66 | 1,66 | -3,77% | - |
| 03.04.2025 | 1,66 | 1,73 | 1,63 | 1,73 | 1,17% | - |
| 02.04.2025 | 1,72 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 01.04.2025 | 1,61 | 1,71 | 1,61 | 1,71 | 0,59% | - |
| 31.03.2025 | 1,68 | 1,70 | 1,64 | 1,70 | 0,89% | 4.000,00 |
| 28.03.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -0,88% | - |
| 27.03.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -0,59% | 25,00 |
| 26.03.2025 | 1,62 | 1,71 | 1,62 | 1,71 | 0,29% | - |
| 25.03.2025 | 1,67 | 1,71 | 1,67 | 1,70 | 1,80% | - |
| 24.03.2025 | 1,72 | 1,72 | 1,67 | 1,67 | -0,30% | - |
| 21.03.2025 | 1,61 | 1,71 | 1,61 | 1,68 | -1,18% | - |
| 20.03.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -0,59% | - |
| 19.03.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 2,10% | - |
| 18.03.2025 | 1,59 | 1,70 | 1,59 | 1,67 | -0,89% | - |
| 17.03.2025 | 1,56 | 1,74 | 1,56 | 1,69 | 1,51% | - |
| 14.03.2025 | 1,62 | 1,68 | 1,61 | 1,66 | 3,43% | - |
| 13.03.2025 | 1,48 | 1,62 | 1,48 | 1,61 | 2,56% | - |
| 12.03.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,97% | - |
| 11.03.2025 | 1,46 | 1,56 | 1,46 | 1,55 | 0,32% | - |
| 10.03.2025 | 1,58 | 1,60 | 1,55 | 1,55 | -2,22% | - |
| 07.03.2025 | 1,57 | 1,59 | 1,54 | 1,58 | 0,96% | - |
| 06.03.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -0,95% | - |
| 05.03.2025 | 1,55 | 1,59 | 1,52 | 1,58 | 2,27% | - |
| 04.03.2025 | 1,50 | 1,59 | 1,50 | 1,55 | -2,22% | - |
| 03.03.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -1,86% | - |
| 28.02.2025 | 1,67 | 1,68 | 1,60 | 1,61 | -3,88% | - |
| 27.02.2025 | 1,60 | 1,69 | 1,60 | 1,68 | 0,00% | - |
| 26.02.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -1,18% | - |