1,870€
1,63%
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 | 1,95 | 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% | - |
| 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% | - |