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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 6,74 | 7,00 | 6,74 | 6,95 | 1,31% | 128.852,00 |
| 12.03.2025 | 6,78 | 6,89 | 6,78 | 6,86 | 1,78% | 126.251,00 |
| 11.03.2025 | 6,69 | 6,79 | 6,66 | 6,74 | 0,45% | 118.216,00 |
| 10.03.2025 | 6,78 | 6,88 | 6,68 | 6,71 | -1,90% | 113.436,00 |
| 07.03.2025 | 6,75 | 6,87 | 6,73 | 6,84 | 1,63% | 162.909,00 |
| 06.03.2025 | 6,82 | 6,85 | 6,71 | 6,73 | -1,03% | 224.831,00 |
| 05.03.2025 | 6,67 | 6,82 | 6,60 | 6,80 | 2,26% | 355.703,00 |
| 04.03.2025 | 6,57 | 6,66 | 6,51 | 6,65 | 0,61% | 289.590,00 |
| 03.03.2025 | 6,75 | 6,77 | 6,55 | 6,61 | -0,75% | 214.925,00 |
| 28.02.2025 | 6,78 | 6,84 | 6,61 | 6,66 | -4,03% | 602.486,00 |
| 27.02.2025 | 6,95 | 7,03 | 6,94 | 6,94 | -0,86% | 277.316,00 |
| 26.02.2025 | 7,10 | 7,13 | 7,00 | 7,00 | -1,41% | 328.543,00 |
| 25.02.2025 | 7,09 | 7,19 | 7,08 | 7,10 | 2,16% | 793.453,00 |
| 24.02.2025 | 7,19 | 7,19 | 6,94 | 6,95 | -2,11% | 675.134,00 |
| 21.02.2025 | 7,11 | 7,16 | 7,05 | 7,10 | -0,42% | 223.919,00 |
| 20.02.2025 | 7,12 | 7,16 | 7,07 | 7,13 | 0,71% | 175.624,00 |
| 19.02.2025 | 7,09 | 7,16 | 7,05 | 7,08 | -1,26% | 120.668,00 |
| 18.02.2025 | 7,17 | 7,24 | 7,13 | 7,17 | -1,24% | 149.768,00 |
| 14.02.2025 | 7,08 | 7,31 | 7,08 | 7,26 | 4,76% | 469.399,00 |
| 13.02.2025 | 6,92 | 6,96 | 6,86 | 6,93 | 0,29% | 311.349,00 |
| 12.02.2025 | 6,90 | 6,98 | 6,85 | 6,91 | -1,43% | 210.048,00 |
| 11.02.2025 | 7,03 | 7,07 | 6,93 | 7,01 | 3,39% | 284.775,00 |
| 10.02.2025 | 6,74 | 6,79 | 6,66 | 6,78 | 1,35% | 177.234,00 |
| 07.02.2025 | 6,79 | 6,84 | 6,68 | 6,69 | -1,76% | 252.270,00 |
| 06.02.2025 | 6,76 | 6,84 | 6,72 | 6,81 | 1,04% | 234.741,00 |
| 05.02.2025 | 6,71 | 6,83 | 6,71 | 6,74 | -0,88% | 237.268,00 |
| 04.02.2025 | 6,71 | 6,83 | 6,69 | 6,80 | 0,15% | 191.977,00 |
| 03.02.2025 | 6,65 | 6,79 | 6,65 | 6,79 | 1,95% | 463.682,00 |
| 31.01.2025 | 6,73 | 6,78 | 6,65 | 6,66 | -0,89% | 221.226,00 |
| 30.01.2025 | 6,59 | 6,76 | 6,59 | 6,72 | 3,07% | 317.922,00 |
| 29.01.2025 | 6,54 | 6,58 | 6,48 | 6,52 | 0,31% | 239.870,00 |
| 28.01.2025 | 6,44 | 6,53 | 6,41 | 6,50 | 0,78% | 265.967,00 |
| 27.01.2025 | 6,36 | 6,45 | 6,31 | 6,45 | 3,20% | 149.413,00 |
| 24.01.2025 | 6,26 | 6,29 | 6,21 | 6,25 | 0,64% | 134.669,00 |
| 23.01.2025 | 6,25 | 6,27 | 6,15 | 6,21 | -2,20% | 212.989,00 |
| 22.01.2025 | 6,29 | 6,40 | 6,24 | 6,35 | 3,42% | 267.153,00 |
| 21.01.2025 | 6,09 | 6,18 | 6,07 | 6,14 | 1,66% | 345.924,00 |
| 17.01.2025 | 5,96 | 6,17 | 5,96 | 6,04 | 1,51% | 175.899,00 |
| 16.01.2025 | 6,03 | 6,05 | 5,92 | 5,95 | -1,98% | 136.635,00 |
| 15.01.2025 | 6,02 | 6,09 | 5,93 | 6,07 | 3,41% | 159.408,00 |
| 14.01.2025 | 5,80 | 5,89 | 5,79 | 5,87 | 0,34% | 178.425,00 |
| 13.01.2025 | 5,82 | 5,89 | 5,80 | 5,85 | 1,21% | 335.080,00 |
| 10.01.2025 | 5,78 | 5,84 | 5,72 | 5,78 | -2,53% | 228.862,00 |
| 08.01.2025 | 5,90 | 5,97 | 5,89 | 5,93 | -1,33% | 185.695,00 |
| 07.01.2025 | 5,97 | 6,08 | 5,96 | 6,01 | 1,35% | 354.004,00 |
| 06.01.2025 | 5,95 | 5,98 | 5,88 | 5,93 | 2,42% | 184.811,00 |
| 03.01.2025 | 5,85 | 5,87 | 5,78 | 5,79 | -2,03% | 170.730,00 |
| 02.01.2025 | 5,78 | 5,93 | 5,77 | 5,91 | -0,34% | 194.152,00 |
| 31.12.2024 | 5,91 | 5,95 | 5,91 | 5,93 | -0,17% | 109.734,00 |
| 30.12.2024 | 5,93 | 5,94 | 5,83 | 5,94 | -0,17% | 208.483,00 |
| 27.12.2024 | 5,94 | 5,98 | 5,91 | 5,95 | 0,34% | 198.133,00 |
| 26.12.2024 | 5,87 | 5,93 | 5,87 | 5,93 | 0,68% | 156.040,00 |
| 24.12.2024 | 5,87 | 5,91 | 5,87 | 5,89 | 0,51% | 91.813,00 |
| 23.12.2024 | 6,02 | 6,03 | 5,83 | 5,86 | -4,40% | 375.128,00 |
| 20.12.2024 | 6,03 | 6,16 | 5,99 | 6,13 | 2,17% | 732.198,00 |
| 19.12.2024 | 5,88 | 6,07 | 5,86 | 6,00 | 4,17% | 414.202,00 |
| 18.12.2024 | 6,01 | 6,03 | 5,72 | 5,76 | -5,42% | 496.614,00 |
| 17.12.2024 | 5,95 | 6,15 | 5,94 | 6,09 | 2,70% | 433.560,00 |
| 16.12.2024 | 6,00 | 6,08 | 5,93 | 5,93 | -2,47% | 231.961,00 |
| 13.12.2024 | 6,07 | 6,16 | 6,06 | 6,08 | -1,30% | 359.708,00 |
| 12.12.2024 | 6,39 | 6,39 | 6,11 | 6,16 | -5,81% | 437.948,00 |
| 11.12.2024 | 6,36 | 6,64 | 6,31 | 6,54 | 2,51% | 472.620,00 |
| 10.12.2024 | 6,41 | 6,42 | 6,33 | 6,38 | 1,59% | 296.446,00 |
| 09.12.2024 | 6,36 | 6,37 | 6,25 | 6,28 | -0,63% | 290.923,00 |
| 06.12.2024 | 6,38 | 6,39 | 6,24 | 6,32 | -1,71% | 380.893,00 |
| 05.12.2024 | 6,57 | 6,59 | 6,42 | 6,43 | 0,16% | 286.087,00 |
| 04.12.2024 | 6,46 | 6,48 | 6,41 | 6,42 | -0,62% | 237.334,00 |
| 03.12.2024 | 6,43 | 6,49 | 6,40 | 6,46 | 1,25% | 186.277,00 |
| 02.12.2024 | 6,41 | 6,46 | 6,37 | 6,38 | -1,39% | 318.903,00 |
| 29.11.2024 | 6,31 | 6,55 | 6,28 | 6,47 | -2,56% | 479.499,00 |
| 27.11.2024 | 6,91 | 6,94 | 6,61 | 6,64 | -5,28% | 436.150,00 |
| 26.11.2024 | 7,03 | 7,10 | 6,95 | 7,01 | 5,89% | 498.997,00 |
| 25.11.2024 | 6,51 | 6,66 | 6,50 | 6,62 | 2,80% | 310.252,00 |
| 22.11.2024 | 6,39 | 6,47 | 6,37 | 6,44 | 0,16% | 260.940,00 |
| 21.11.2024 | 6,48 | 6,52 | 6,42 | 6,43 | -3,31% | 357.789,00 |
| 20.11.2024 | 6,62 | 6,68 | 6,62 | 6,65 | 0,61% | 246.095,00 |
| 19.11.2024 | 6,58 | 6,64 | 6,56 | 6,61 | 0,30% | 228.540,00 |
| 18.11.2024 | 6,56 | 6,63 | 6,56 | 6,59 | 0,61% | 194.828,00 |
| 15.11.2024 | 6,56 | 6,61 | 6,52 | 6,55 | -0,46% | 213.911,00 |
| 14.11.2024 | 6,56 | 6,66 | 6,52 | 6,58 | 1,86% | 357.797,00 |
| 13.11.2024 | 6,43 | 6,47 | 6,36 | 6,46 | -0,31% | 412.923,00 |
| 12.11.2024 | 6,50 | 6,53 | 6,43 | 6,48 | -0,61% | 600.463,00 |
| 11.11.2024 | 6,45 | 6,55 | 6,43 | 6,52 | -0,15% | 236.909,00 |
| 08.11.2024 | 6,50 | 6,56 | 6,44 | 6,53 | -1,80% | 191.790,00 |
| 07.11.2024 | 6,86 | 6,86 | 6,58 | 6,65 | -0,75% | 286.797,00 |
| 06.11.2024 | 6,51 | 6,73 | 6,50 | 6,70 | 0,60% | 450.538,00 |
| 05.11.2024 | 6,63 | 6,69 | 6,57 | 6,66 | -0,45% | 171.188,00 |
| 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 |