1,540€
-0,65%
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 | 1,62 | 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% | - |
| 25.02.2025 | 1,67 | 1,71 | 1,66 | 1,70 | 1,19% | - |
| 24.02.2025 | 1,70 | 1,71 | 1,57 | 1,68 | -1,18% | - |
| 21.02.2025 | 1,61 | 1,71 | 1,61 | 1,70 | 0,00% | - |
| 20.02.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 19.02.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -0,59% | - |
| 18.02.2025 | 1,72 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 17.02.2025 | 1,73 | 1,73 | 1,70 | 1,71 | -0,58% | - |
| 14.02.2025 | 1,66 | 1,72 | 1,65 | 1,72 | 3,63% | - |
| 13.02.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -0,60% | - |
| 12.02.2025 | 1,58 | 1,68 | 1,58 | 1,67 | -0,60% | - |
| 11.02.2025 | 1,65 | 1,70 | 1,64 | 1,68 | 1,82% | - |
| 10.02.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 1,86% | - |
| 07.02.2025 | 1,65 | 1,66 | 1,62 | 1,62 | -1,82% | - |
| 06.02.2025 | 1,64 | 1,65 | 1,62 | 1,65 | 1,23% | - |
| 05.02.2025 | 1,55 | 1,64 | 1,55 | 1,63 | -1,22% | - |
| 04.02.2025 | 1,54 | 1,65 | 1,54 | 1,65 | 0,61% | - |
| 03.02.2025 | 1,51 | 1,64 | 1,51 | 1,64 | 1,87% | - |
| 31.01.2025 | 1,63 | 1,64 | 1,60 | 1,61 | -0,62% | - |
| 30.01.2025 | 1,57 | 1,62 | 1,55 | 1,62 | 3,19% | - |
| 29.01.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,32% | 200,00 |
| 28.01.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 2,97% | - |
| 27.01.2025 | 1,38 | 1,53 | 1,38 | 1,52 | 2,36% | - |
| 24.01.2025 | 1,48 | 1,51 | 1,47 | 1,48 | 0,34% | - |
| 23.01.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -2,96% | - |
| 22.01.2025 | 1,39 | 1,53 | 1,39 | 1,52 | 3,75% | - |
| 21.01.2025 | 1,37 | 1,48 | 1,37 | 1,47 | 1,03% | - |
| 20.01.2025 | 1,37 | 1,47 | 1,37 | 1,45 | -1,02% | - |
| 17.01.2025 | 1,35 | 1,50 | 1,35 | 1,47 | 2,09% | - |
| 16.01.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -1,71% | - |
| 15.01.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 2,82% | - |
| 14.01.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,35% | - |
| 13.01.2025 | 1,31 | 1,44 | 1,31 | 1,42 | 1,43% | - |
| 10.01.2025 | 1,44 | 1,45 | 1,40 | 1,40 | -3,13% | - |
| 09.01.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 1,05% | 400,00 |
| 08.01.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 07.01.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 1,40% | - |
| 06.01.2025 | 1,32 | 1,44 | 1,32 | 1,43 | 1,42% | - |
| 03.01.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -2,43% | - |
| 02.01.2025 | 1,43 | 1,45 | 1,40 | 1,44 | 2,13% | - |
| 30.12.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,35% | - |
| 27.12.2024 | 1,33 | 1,44 | 1,33 | 1,42 | 0,00% | - |
| 23.12.2024 | 1,49 | 1,49 | 1,40 | 1,42 | -3,41% | - |
| 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% | - |