1,340€
-0,74%
Echtzeit-Aktienkurs Companhia Paranaense Energia Copel
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,36 | 1,48 | 1,36 | 1,47 | 0,69% | - |
| 19.12.2024 | 1,29 | 1,47 | 1,29 | 1,46 | 4,68% | - |
| 18.12.2024 | 1,36 | 1,45 | 1,36 | 1,39 | -3,81% | - |
| 17.12.2024 | 1,33 | 1,47 | 1,33 | 1,45 | 1,76% | - |
| 16.12.2024 | 1,45 | 1,46 | 1,42 | 1,42 | -2,07% | - |
| 13.12.2024 | 1,39 | 1,48 | 1,39 | 1,45 | -1,69% | - |
| 12.12.2024 | 1,58 | 1,60 | 1,46 | 1,48 | -6,35% | - |
| 11.12.2024 | 1,52 | 1,58 | 1,50 | 1,58 | 4,30% | - |
| 10.12.2024 | 1,40 | 1,53 | 1,40 | 1,51 | 1,68% | - |
| 09.12.2024 | 1,50 | 1,51 | 1,48 | 1,49 | -0,67% | - |
| 06.12.2024 | 1,43 | 1,53 | 1,43 | 1,50 | -1,97% | - |
| 05.12.2024 | 1,44 | 1,56 | 1,44 | 1,53 | 0,00% | - |
| 04.12.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -0,65% | - |
| 03.12.2024 | 1,44 | 1,54 | 1,44 | 1,54 | 0,66% | - |
| 02.12.2024 | 1,45 | 1,54 | 1,45 | 1,53 | -0,33% | - |
| 29.11.2024 | 1,53 | 1,55 | 1,49 | 1,53 | -0,33% | - |
| 28.11.2024 | 1,58 | 1,59 | 1,52 | 1,54 | 0,33% | - |
| 27.11.2024 | 1,67 | 1,67 | 1,53 | 1,53 | -8,11% | - |
| 26.11.2024 | 1,58 | 1,69 | 1,58 | 1,67 | 5,38% | - |
| 25.11.2024 | 1,60 | 1,60 | 1,54 | 1,58 | -0,32% | - |
| 22.11.2024 | 1,58 | 1,60 | 1,53 | 1,59 | 0,63% | - |
| 21.11.2024 | 1,57 | 1,58 | 1,54 | 1,58 | 0,00% | - |
| 20.11.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | - |
| 19.11.2024 | 1,47 | 1,58 | 1,47 | 1,57 | 0,32% | - |
| 18.11.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,65% | - |
| 15.11.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,96% | - |
| 14.11.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 1,95% | - |
| 13.11.2024 | 1,53 | 1,54 | 1,51 | 1,54 | 0,33% | - |
| 12.11.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -0,97% | - |
| 11.11.2024 | 1,54 | 1,55 | 1,51 | 1,55 | 1,31% | - |
| 08.11.2024 | 1,48 | 1,56 | 1,48 | 1,53 | -1,61% | - |
| 07.11.2024 | 1,57 | 1,61 | 1,53 | 1,55 | -1,27% | - |
| 06.11.2024 | 1,50 | 1,60 | 1,50 | 1,57 | 2,28% | - |
| 05.11.2024 | 1,48 | 1,56 | 1,48 | 1,54 | -0,65% | - |
| 04.11.2024 | 1,48 | 1,56 | 1,48 | 1,55 | 3,00% | - |
| 01.11.2024 | 1,48 | 1,65 | 1,48 | 1,50 | -3,54% | - |
| 31.10.2024 | 1,48 | 1,58 | 1,48 | 1,56 | -1,27% | - |
| 30.10.2024 | 1,59 | 1,59 | 1,56 | 1,58 | -0,63% | - |
| 29.10.2024 | 1,50 | 1,62 | 1,50 | 1,59 | 0,00% | - |
| 28.10.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 25.10.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,63% | - |
| 24.10.2024 | 1,61 | 1,61 | 1,57 | 1,60 | -0,31% | - |
| 23.10.2024 | 1,61 | 1,62 | 1,58 | 1,60 | -0,62% | - |
| 22.10.2024 | 1,53 | 1,62 | 1,53 | 1,61 | -0,62% | - |
| 21.10.2024 | 1,51 | 1,63 | 1,51 | 1,62 | 1,57% | - |
| 18.10.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -1,54% | - |
| 17.10.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -0,92% | 180,00 |
| 16.10.2024 | 1,64 | 1,65 | 1,62 | 1,64 | 0,00% | 6.000,00 |
| 15.10.2024 | 1,66 | 1,66 | 1,63 | 1,64 | -1,80% | - |
| 14.10.2024 | 1,54 | 1,67 | 1,54 | 1,67 | 2,15% | - |
| 11.10.2024 | 1,66 | 1,66 | 1,61 | 1,63 | -1,21% | - |
| 10.10.2024 | 1,65 | 1,67 | 1,64 | 1,65 | 0,30% | - |
| 09.10.2024 | 1,59 | 1,68 | 1,59 | 1,65 | -1,79% | - |
| 08.10.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 0,00% | - |
| 07.10.2024 | 1,68 | 1,70 | 1,67 | 1,68 | 0,30% | 50,00 |
| 04.10.2024 | 1,66 | 1,67 | 1,64 | 1,67 | 1,21% | - |
| 03.10.2024 | 1,60 | 1,69 | 1,59 | 1,65 | -2,08% | 1.750,00 |
| 02.10.2024 | 1,67 | 1,69 | 1,63 | 1,69 | 1,51% | - |
| 01.10.2024 | 1,69 | 1,70 | 1,61 | 1,66 | -1,19% | - |
| 30.09.2024 | 1,68 | 1,69 | 1,61 | 1,68 | 0,00% | - |
| 27.09.2024 | 1,70 | 1,70 | 1,63 | 1,68 | -0,88% | - |
| 26.09.2024 | 1,68 | 1,76 | 1,62 | 1,70 | 1,80% | - |
| 25.09.2024 | 1,60 | 1,69 | 1,60 | 1,67 | -1,19% | - |
| 24.09.2024 | 1,68 | 1,70 | 1,63 | 1,69 | 0,30% | - |
| 23.09.2024 | 1,63 | 1,73 | 1,63 | 1,68 | 5,66% | - |
| 20.09.2024 | 1,67 | 1,76 | 1,59 | 1,59 | -9,92% | - |
| 19.09.2024 | 1,79 | 1,81 | 1,71 | 1,77 | -0,56% | 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% | - |