1,720€
2,99%
Echtzeit-Aktienkurs Companhia Paranaense Energia Copel
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,79 | 1,81 | 1,71 | 1,73 | -2,82% | 13.000,00 |
| 18.09.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 0,57% | - |
| 17.09.2024 | 1,77 | 1,78 | 1,75 | 1,77 | 0,28% | - |
| 16.09.2024 | 1,76 | 1,79 | 1,75 | 1,76 | 0,00% | - |
| 13.09.2024 | 1,72 | 1,78 | 1,72 | 1,76 | 2,03% | - |
| 12.09.2024 | 1,73 | 1,74 | 1,70 | 1,73 | -0,29% | - |
| 11.09.2024 | 1,73 | 1,76 | 1,72 | 1,73 | -0,57% | - |
| 10.09.2024 | 1,76 | 1,77 | 1,74 | 1,74 | -1,14% | 300,00 |
| 09.09.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 0,86% | - |
| 06.09.2024 | 1,76 | 1,79 | 1,75 | 1,75 | -1,13% | 200,00 |
| 05.09.2024 | 1,75 | 1,77 | 1,73 | 1,77 | 0,86% | - |
| 04.09.2024 | 1,61 | 1,75 | 1,61 | 1,75 | 2,64% | - |
| 03.09.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,59% | - |
| 02.09.2024 | 1,68 | 1,71 | 1,65 | 1,70 | 1,19% | - |
| 30.08.2024 | 1,59 | 1,70 | 1,59 | 1,68 | 8,77% | - |
| 29.08.2024 | 1,70 | 1,71 | 1,54 | 1,54 | -9,68% | - |
| 28.08.2024 | 1,62 | 1,72 | 1,62 | 1,71 | 0,29% | - |
| 27.08.2024 | 1,72 | 1,73 | 1,70 | 1,70 | -1,45% | - |
| 26.08.2024 | 1,76 | 1,77 | 1,72 | 1,73 | -1,71% | - |
| 23.08.2024 | 1,62 | 1,76 | 1,62 | 1,76 | 2,93% | - |
| 22.08.2024 | 1,66 | 1,75 | 1,66 | 1,71 | -2,29% | - |
| 21.08.2024 | 1,65 | 1,76 | 1,59 | 1,75 | 0,58% | - |
| 20.08.2024 | 1,69 | 1,78 | 1,69 | 1,74 | -1,70% | - |
| 19.08.2024 | 1,63 | 1,77 | 1,63 | 1,77 | 2,32% | - |
| 16.08.2024 | 1,67 | 1,73 | 1,66 | 1,73 | 0,00% | - |
| 15.08.2024 | 1,67 | 1,76 | 1,66 | 1,73 | -1,71% | 200,00 |
| 14.08.2024 | 1,65 | 1,76 | 1,65 | 1,76 | 0,86% | - |
| 13.08.2024 | 1,63 | 1,74 | 1,63 | 1,74 | 1,46% | - |
| 12.08.2024 | 1,66 | 1,72 | 1,65 | 1,72 | 0,59% | - |
| 09.08.2024 | 1,58 | 1,71 | 1,58 | 1,71 | 2,10% | - |
| 08.08.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 1,52% | - |
| 07.08.2024 | 1,65 | 1,68 | 1,63 | 1,65 | 0,30% | - |
| 06.08.2024 | 1,63 | 1,65 | 1,61 | 1,64 | 3,14% | - |
| 05.08.2024 | 1,59 | 1,60 | 1,54 | 1,59 | -2,15% | - |
| 02.08.2024 | 1,63 | 1,67 | 1,60 | 1,63 | -1,22% | - |
| 01.08.2024 | 1,56 | 1,68 | 1,56 | 1,65 | 0,30% | - |
| 31.07.2024 | 1,59 | 1,69 | 1,59 | 1,64 | -1,80% | - |
| 30.07.2024 | 1,58 | 1,67 | 1,58 | 1,67 | 0,30% | - |
| 29.07.2024 | 1,56 | 1,67 | 1,56 | 1,67 | 1,22% | - |
| 26.07.2024 | 1,55 | 1,65 | 1,55 | 1,65 | 0,61% | - |
| 25.07.2024 | 1,64 | 1,66 | 1,63 | 1,64 | -0,61% | - |
| 24.07.2024 | 1,67 | 1,68 | 1,64 | 1,65 | -2,08% | - |
| 23.07.2024 | 1,70 | 1,71 | 1,68 | 1,68 | -1,18% | - |
| 22.07.2024 | 1,57 | 1,72 | 1,57 | 1,70 | 2,72% | - |
| 19.07.2024 | 1,67 | 1,69 | 1,65 | 1,66 | -0,30% | - |
| 18.07.2024 | 1,72 | 1,72 | 1,66 | 1,66 | -2,92% | - |
| 17.07.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -1,72% | - |
| 16.07.2024 | 1,71 | 1,75 | 1,71 | 1,74 | 2,05% | - |
| 15.07.2024 | 1,73 | 1,74 | 1,70 | 1,71 | -1,16% | - |
| 12.07.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,29% | - |
| 11.07.2024 | 1,71 | 1,74 | 1,70 | 1,73 | 1,47% | - |
| 10.07.2024 | 1,62 | 1,74 | 1,62 | 1,71 | 0,00% | - |
| 09.07.2024 | 1,58 | 1,71 | 1,58 | 1,71 | 2,71% | - |
| 08.07.2024 | 1,64 | 1,68 | 1,53 | 1,66 | 1,22% | - |
| 05.07.2024 | 1,55 | 1,65 | 1,55 | 1,64 | 0,31% | - |
| 04.07.2024 | 1,49 | 1,64 | 1,49 | 1,64 | 3,81% | - |
| 03.07.2024 | 1,55 | 1,60 | 1,54 | 1,58 | 1,94% | - |
| 02.07.2024 | 1,54 | 1,56 | 1,52 | 1,55 | 0,32% | - |
| 01.07.2024 | 1,55 | 1,57 | 1,54 | 1,54 | -0,96% | - |
| 28.06.2024 | 1,62 | 1,62 | 1,56 | 1,56 | -3,12% | - |
| 27.06.2024 | 1,57 | 1,62 | 1,56 | 1,61 | 2,56% | - |
| 26.06.2024 | 1,58 | 1,59 | 1,54 | 1,57 | -0,63% | - |
| 25.06.2024 | 1,60 | 1,61 | 1,57 | 1,58 | -1,56% | - |
| 24.06.2024 | 1,60 | 1,63 | 1,58 | 1,60 | 1,59% | - |
| 21.06.2024 | 1,46 | 1,59 | 1,46 | 1,58 | 1,94% | - |
| 20.06.2024 | 1,48 | 1,59 | 1,48 | 1,55 | -0,64% | - |
| 19.06.2024 | 1,57 | 1,57 | 1,53 | 1,56 | -0,96% | 500,00 |
| 18.06.2024 | 1,50 | 1,59 | 1,50 | 1,57 | -1,26% | - |
| 17.06.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -2,15% | - |
| 14.06.2024 | 1,62 | 1,63 | 1,60 | 1,63 | 0,62% | 300,00 |
| 13.06.2024 | 1,59 | 1,63 | 1,58 | 1,62 | 1,57% | - |
| 12.06.2024 | 1,62 | 1,63 | 1,55 | 1,59 | -1,55% | - |
| 11.06.2024 | 1,61 | 1,64 | 1,60 | 1,62 | 0,94% | - |
| 10.06.2024 | 1,61 | 1,62 | 1,58 | 1,60 | -0,62% | - |
| 07.06.2024 | 1,65 | 1,66 | 1,61 | 1,61 | -2,72% | - |
| 06.06.2024 | 1,70 | 1,70 | 1,64 | 1,66 | 1,22% | - |
| 05.06.2024 | 1,65 | 1,66 | 1,63 | 1,64 | -0,61% | - |
| 04.06.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 0,00% | - |
| 03.06.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 4,11% | - |
| 31.05.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -3,36% | - |
| 30.05.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,91% | - |
| 29.05.2024 | 1,67 | 1,67 | 1,62 | 1,65 | -0,90% | - |
| 28.05.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 0,60% | - |
| 27.05.2024 | 1,66 | 1,73 | 1,66 | 1,66 | -0,30% | 650,00 |
| 24.05.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -1,48% | - |
| 23.05.2024 | 1,72 | 1,72 | 1,68 | 1,69 | -1,17% | - |
| 22.05.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -2,29% | - |
| 21.05.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 2,05% | - |
| 20.05.2024 | 1,68 | 1,74 | 1,68 | 1,71 | -1,16% | - |
| 17.05.2024 | 1,68 | 1,75 | 1,68 | 1,73 | -0,29% | - |
| 16.05.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 0,00% | - |
| 15.05.2024 | 1,68 | 1,74 | 1,68 | 1,74 | 1,76% | - |
| 14.05.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 2,71% | - |
| 13.05.2024 | 1,68 | 1,68 | 1,65 | 1,66 | 0,30% | - |
| 10.05.2024 | 1,66 | 1,68 | 1,63 | 1,66 | 0,00% | - |
| 09.05.2024 | 1,75 | 1,76 | 1,63 | 1,66 | -5,70% | - |
| 08.05.2024 | 1,67 | 1,77 | 1,67 | 1,76 | 0,29% | - |
| 07.05.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -0,28% | - |
| 06.05.2024 | 1,68 | 1,79 | 1,68 | 1,76 | -0,57% | - |
| 03.05.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 2,92% | - |