Echtzeit-Aktienkurs Cia Paranaense En. Copel S.A.(Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Cia Paranaense En. Copel S.A.(Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 6,68 | 6,75 | 6,65 | 6,69 | 3,56% | 248.042,00 |
| 01.11.2024 | 6,68 | 6,69 | 6,45 | 6,46 | -3,73% | 134.197,00 |
| 31.10.2024 | 6,79 | 6,84 | 6,71 | 6,71 | -1,61% | 147.904,00 |
| 30.10.2024 | 6,85 | 6,86 | 6,76 | 6,82 | -0,58% | 431.018,00 |
| 29.10.2024 | 6,83 | 6,94 | 6,83 | 6,86 | 0,88% | 284.753,00 |
| 28.10.2024 | 6,87 | 6,90 | 6,80 | 6,80 | 0,00% | 230.725,00 |
| 25.10.2024 | 6,84 | 6,86 | 6,76 | 6,80 | -1,31% | 513.567,00 |
| 24.10.2024 | 6,86 | 6,89 | 6,75 | 6,89 | 0,15% | 216.346,00 |
| 23.10.2024 | 6,88 | 6,90 | 6,76 | 6,88 | -0,86% | 251.338,00 |
| 22.10.2024 | 6,92 | 6,96 | 6,87 | 6,94 | -1,00% | 211.511,00 |
| 21.10.2024 | 6,89 | 7,01 | 6,88 | 7,01 | 2,94% | 264.388,00 |
| 18.10.2024 | 6,98 | 7,01 | 6,81 | 6,81 | -2,71% | 886.525,00 |
| 17.10.2024 | 6,99 | 7,02 | 6,95 | 7,00 | -1,13% | 208.834,00 |
| 16.10.2024 | 7,08 | 7,13 | 7,02 | 7,08 | -0,42% | 276.630,00 |
| 15.10.2024 | 7,18 | 7,18 | 7,08 | 7,11 | -1,66% | 121.898,00 |
| 14.10.2024 | 7,12 | 7,25 | 7,10 | 7,23 | 2,12% | 199.349,00 |
| 11.10.2024 | 7,13 | 7,13 | 7,04 | 7,08 | -1,67% | 151.642,00 |
| 10.10.2024 | 7,19 | 7,25 | 7,19 | 7,20 | 0,56% | 141.559,00 |
| 09.10.2024 | 7,20 | 7,28 | 7,16 | 7,16 | -2,05% | 176.725,00 |
| 08.10.2024 | 7,27 | 7,35 | 7,26 | 7,31 | -0,27% | 153.314,00 |
| 07.10.2024 | 7,33 | 7,41 | 7,30 | 7,33 | 0,69% | 158.405,00 |
| 04.10.2024 | 7,27 | 7,32 | 7,21 | 7,28 | 0,41% | 376.445,00 |
| 03.10.2024 | 7,31 | 7,31 | 7,18 | 7,25 | -2,16% | 408.053,00 |
| 02.10.2024 | 7,44 | 7,50 | 7,40 | 7,41 | 0,14% | 316.765,00 |
| 01.10.2024 | 7,41 | 7,51 | 7,37 | 7,40 | -0,54% | 315.064,00 |
| 30.09.2024 | 7,43 | 7,48 | 7,35 | 7,44 | -0,13% | 952.820,00 |
| 27.09.2024 | 7,54 | 7,59 | 7,44 | 7,45 | -0,93% | 221.832,00 |
| 26.09.2024 | 7,44 | 7,54 | 7,42 | 7,52 | 2,31% | 234.521,00 |
| 25.09.2024 | 7,50 | 7,50 | 7,35 | 7,35 | -1,87% | 306.332,00 |
| 24.09.2024 | 7,56 | 7,61 | 7,45 | 7,49 | 1,08% | 645.784,00 |
| 23.09.2024 | 7,46 | 7,50 | 7,40 | 7,41 | 1,65% | 650.820,00 |
| 20.09.2024 | 7,75 | 7,78 | 7,26 | 7,29 | -7,13% | 1.651.755,00 |
| 19.09.2024 | 7,94 | 7,94 | 7,84 | 7,85 | -0,76% | 144.920,00 |
| 18.09.2024 | 7,89 | 8,01 | 7,82 | 7,91 | 0,38% | 139.437,00 |
| 17.09.2024 | 7,84 | 7,88 | 7,80 | 7,88 | 0,25% | 84.969,00 |
| 16.09.2024 | 7,90 | 7,95 | 7,84 | 7,86 | 0,26% | 345.368,00 |
| 13.09.2024 | 7,73 | 7,85 | 7,73 | 7,84 | 3,16% | 162.839,00 |
| 12.09.2024 | 7,54 | 7,62 | 7,50 | 7,60 | -0,65% | 115.788,00 |
| 11.09.2024 | 7,67 | 7,71 | 7,59 | 7,65 | -0,78% | 134.167,00 |
| 10.09.2024 | 7,73 | 7,73 | 7,65 | 7,71 | -0,90% | 107.780,00 |
| 09.09.2024 | 7,74 | 7,79 | 7,67 | 7,78 | 0,65% | 84.941,00 |
| 06.09.2024 | 7,94 | 7,95 | 7,72 | 7,73 | -1,40% | 123.617,00 |
| 05.09.2024 | 7,78 | 7,84 | 7,64 | 7,84 | 1,03% | 156.166,00 |
| 04.09.2024 | 7,58 | 7,77 | 7,55 | 7,76 | 3,05% | 186.427,00 |
| 03.09.2024 | 7,59 | 7,59 | 7,47 | 7,53 | 1,07% | 91.908,00 |
| 30.08.2024 | 7,33 | 7,51 | 7,31 | 7,45 | -0,27% | 170.688,00 |
| 29.08.2024 | 7,43 | 7,47 | 7,28 | 7,47 | -1,32% | 148.085,00 |
| 28.08.2024 | 7,55 | 7,62 | 7,54 | 7,57 | -0,53% | 160.364,00 |
| 27.08.2024 | 7,69 | 7,69 | 7,58 | 7,61 | -1,04% | 158.210,00 |
| 26.08.2024 | 7,79 | 7,82 | 7,68 | 7,69 | -2,53% | 95.470,00 |
| 23.08.2024 | 7,69 | 7,90 | 7,65 | 7,89 | 3,68% | 78.809,00 |
| 22.08.2024 | 7,67 | 7,71 | 7,57 | 7,61 | -2,06% | 706.792,00 |
| 21.08.2024 | 7,79 | 7,81 | 7,71 | 7,77 | 0,26% | 66.155,00 |
| 20.08.2024 | 7,75 | 7,78 | 7,67 | 7,75 | -0,90% | 89.526,00 |
| 19.08.2024 | 7,67 | 7,84 | 7,64 | 7,82 | 2,36% | 74.759,00 |
| 16.08.2024 | 7,69 | 7,69 | 7,57 | 7,64 | 1,19% | 117.597,00 |
| 15.08.2024 | 7,66 | 7,69 | 7,54 | 7,55 | -2,33% | 199.546,00 |
| 14.08.2024 | 7,69 | 7,78 | 7,67 | 7,73 | 1,05% | 119.976,00 |
| 13.08.2024 | 7,58 | 7,65 | 7,56 | 7,65 | 1,73% | 59.028,00 |
| 12.08.2024 | 7,51 | 7,53 | 7,40 | 7,52 | 0,67% | 135.500,00 |
| 09.08.2024 | 7,38 | 7,48 | 7,27 | 7,47 | 3,61% | 183.984,00 |
| 08.08.2024 | 7,18 | 7,29 | 7,10 | 7,21 | 1,12% | 70.253,00 |
| 07.08.2024 | 7,30 | 7,32 | 7,13 | 7,13 | -0,14% | 114.673,00 |
| 06.08.2024 | 7,10 | 7,21 | 7,10 | 7,14 | 3,03% | 133.868,00 |
| 05.08.2024 | 6,81 | 7,00 | 6,78 | 6,93 | -1,70% | 100.641,00 |
| 02.08.2024 | 7,18 | 7,26 | 7,05 | 7,05 | -0,56% | 239.005,00 |
| 01.08.2024 | 7,13 | 7,26 | 7,07 | 7,09 | 0,00% | 122.260,00 |
| 31.07.2024 | 7,19 | 7,21 | 7,07 | 7,09 | -1,53% | 119.698,00 |
| 30.07.2024 | 7,14 | 7,22 | 7,11 | 7,20 | 0,56% | 80.865,00 |
| 29.07.2024 | 7,12 | 7,21 | 7,07 | 7,16 | 0,42% | 79.823,00 |
| 26.07.2024 | 7,09 | 7,17 | 7,06 | 7,13 | 0,14% | 95.487,00 |
| 25.07.2024 | 7,14 | 7,16 | 7,08 | 7,12 | 0,14% | 86.372,00 |
| 24.07.2024 | 7,18 | 7,23 | 7,11 | 7,11 | -2,34% | 100.437,00 |
| 23.07.2024 | 7,38 | 7,40 | 7,27 | 7,28 | -1,62% | 202.629,00 |
| 22.07.2024 | 7,33 | 7,46 | 7,30 | 7,40 | 2,21% | 148.861,00 |
| 19.07.2024 | 7,37 | 7,37 | 7,16 | 7,24 | -0,14% | 266.780,00 |
| 18.07.2024 | 7,40 | 7,43 | 7,23 | 7,25 | -3,20% | 109.806,00 |
| 17.07.2024 | 7,54 | 7,55 | 7,48 | 7,49 | -1,58% | 107.450,00 |
| 16.07.2024 | 7,51 | 7,61 | 7,49 | 7,61 | 2,15% | 84.888,00 |
| 15.07.2024 | 7,48 | 7,48 | 7,41 | 7,45 | -1,32% | 120.480,00 |
| 12.07.2024 | 7,52 | 7,60 | 7,51 | 7,55 | 0,00% | 138.539,00 |
| 11.07.2024 | 7,52 | 7,58 | 7,47 | 7,55 | 2,03% | 144.612,00 |
| 10.07.2024 | 7,50 | 7,51 | 7,35 | 7,40 | 0,14% | 730.252,00 |
| 09.07.2024 | 7,23 | 7,39 | 7,23 | 7,39 | 3,21% | 170.469,00 |
| 08.07.2024 | 7,08 | 7,27 | 7,08 | 7,16 | 0,99% | 138.739,00 |
| 05.07.2024 | 7,10 | 7,15 | 7,02 | 7,09 | 2,31% | 150.718,00 |
| 03.07.2024 | 6,82 | 6,93 | 6,78 | 6,93 | 4,05% | 112.228,00 |
| 02.07.2024 | 6,64 | 6,70 | 6,52 | 6,66 | 0,00% | 170.033,00 |
| 01.07.2024 | 6,67 | 6,74 | 6,63 | 6,66 | -0,45% | 204.641,00 |
| 28.06.2024 | 6,82 | 6,83 | 6,66 | 6,69 | -3,18% | 180.514,00 |
| 27.06.2024 | 6,72 | 6,91 | 6,72 | 6,91 | 2,52% | 178.496,00 |
| 26.06.2024 | 6,58 | 6,75 | 6,55 | 6,74 | 0,00% | 205.068,00 |
| 25.06.2024 | 6,83 | 6,84 | 6,73 | 6,74 | -1,61% | 202.661,00 |
| 24.06.2024 | 6,88 | 6,96 | 6,81 | 6,85 | 1,18% | 136.561,00 |
| 21.06.2024 | 6,67 | 6,81 | 6,66 | 6,77 | 2,42% | 272.810,00 |
| 20.06.2024 | 6,77 | 6,80 | 6,57 | 6,61 | -1,49% | 237.270,00 |
| 18.06.2024 | 6,70 | 6,81 | 6,70 | 6,71 | -1,03% | 161.128,00 |
| 17.06.2024 | 6,86 | 6,87 | 6,78 | 6,78 | -1,88% | 108.951,00 |
| 14.06.2024 | 6,85 | 6,96 | 6,78 | 6,91 | 0,29% | 144.793,00 |
| 13.06.2024 | 6,81 | 6,97 | 6,80 | 6,89 | 1,17% | 152.074,00 |