Echtzeit-Aktienkurs Companhia Paranaense de Energia - COPEL
Bid:
Ask:
Aktienkurse zur Companhia Paranaense de Energia - COPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,13 | 9,30 | 9,12 | 9,27 | 0,43% | 344.342,00 |
| 13.10.2025 | 9,23 | 9,26 | 9,15 | 9,23 | 1,99% | 116.966,00 |
| 10.10.2025 | 9,29 | 9,30 | 8,95 | 9,05 | -2,69% | 340.176,00 |
| 09.10.2025 | 9,25 | 9,33 | 9,21 | 9,30 | 0,98% | 170.662,00 |
| 08.10.2025 | 9,36 | 9,36 | 9,16 | 9,21 | -0,54% | 241.490,00 |
| 07.10.2025 | 9,39 | 9,39 | 9,19 | 9,26 | -2,63% | 213.204,00 |
| 06.10.2025 | 9,50 | 9,53 | 9,40 | 9,51 | 0,53% | 163.629,00 |
| 02.10.2025 | 9,72 | 9,72 | 9,45 | 9,46 | -2,37% | 112.889,00 |
| 01.10.2025 | 9,86 | 9,88 | 9,66 | 9,69 | -1,12% | 283.039,00 |
| 30.09.2025 | 9,78 | 9,82 | 9,72 | 9,80 | 0,72% | 135.166,00 |
| 29.09.2025 | 9,67 | 9,76 | 9,66 | 9,73 | 2,21% | 159.891,00 |
| 26.09.2025 | 9,53 | 9,53 | 9,46 | 9,52 | 0,21% | 115.348,00 |
| 25.09.2025 | 9,72 | 9,72 | 9,48 | 9,50 | -2,66% | 182.011,00 |
| 24.09.2025 | 9,82 | 9,82 | 9,72 | 9,76 | -1,41% | 139.267,00 |
| 23.09.2025 | 9,72 | 9,90 | 9,70 | 9,90 | 2,17% | 186.679,00 |
| 22.09.2025 | 9,69 | 9,70 | 9,54 | 9,69 | -0,41% | 197.162,00 |
| 19.09.2025 | 9,71 | 9,84 | 9,64 | 9,73 | 0,31% | 212.139,00 |
| 18.09.2025 | 9,73 | 9,79 | 9,67 | 9,70 | -0,31% | 117.604,00 |
| 17.09.2025 | 9,64 | 9,76 | 9,60 | 9,73 | 1,04% | 169.752,00 |
| 16.09.2025 | 9,62 | 9,66 | 9,55 | 9,63 | 0,84% | 163.140,00 |
| 15.09.2025 | 9,44 | 9,56 | 9,43 | 9,55 | 2,47% | 117.608,00 |
| 12.09.2025 | 9,22 | 9,36 | 9,22 | 9,32 | 0,11% | 145.519,00 |
| 11.09.2025 | 9,21 | 9,39 | 9,19 | 9,31 | 0,98% | 130.275,00 |
| 10.09.2025 | 9,15 | 9,26 | 9,15 | 9,22 | 1,43% | 225.383,00 |
| 09.09.2025 | 8,98 | 9,10 | 8,95 | 9,09 | 0,89% | 189.493,00 |
| 08.09.2025 | 9,09 | 9,11 | 8,90 | 9,01 | -1,21% | 163.533,00 |
| 05.09.2025 | 9,15 | 9,20 | 9,05 | 9,12 | 1,79% | 199.065,00 |
| 04.09.2025 | 8,85 | 8,97 | 8,81 | 8,96 | 0,56% | 143.594,00 |
| 03.09.2025 | 8,91 | 8,99 | 8,86 | 8,91 | 0,34% | 202.706,00 |
| 02.09.2025 | 8,80 | 8,98 | 8,80 | 8,88 | -1,99% | 212.231,00 |
| 29.08.2025 | 9,06 | 9,07 | 9,01 | 9,06 | -0,98% | 156.012,00 |
| 28.08.2025 | 9,05 | 9,21 | 9,05 | 9,15 | 1,33% | 238.470,00 |
| 27.08.2025 | 8,91 | 9,04 | 8,82 | 9,03 | 0,78% | 300.216,00 |
| 26.08.2025 | 9,04 | 9,05 | 8,87 | 8,96 | -0,78% | 397.689,00 |
| 25.08.2025 | 9,02 | 9,11 | 8,99 | 9,03 | 0,22% | 102.401,00 |
| 22.08.2025 | 8,78 | 9,04 | 8,74 | 9,01 | 3,09% | 143.002,00 |
| 21.08.2025 | 8,76 | 8,82 | 8,70 | 8,74 | -0,46% | 133.568,00 |
| 20.08.2025 | 8,69 | 8,81 | 8,69 | 8,78 | 1,62% | 171.320,00 |
| 19.08.2025 | 8,70 | 8,78 | 8,64 | 8,64 | -3,46% | 163.561,00 |
| 18.08.2025 | 8,93 | 9,00 | 8,91 | 8,95 | 0,56% | 115.448,00 |
| 15.08.2025 | 8,97 | 9,00 | 8,89 | 8,90 | -1,11% | 190.804,00 |
| 14.08.2025 | 8,96 | 9,34 | 8,96 | 9,00 | -0,11% | 596.178,00 |
| 13.08.2025 | 9,23 | 9,23 | 8,95 | 9,01 | -3,33% | 196.194,00 |
| 12.08.2025 | 9,17 | 9,33 | 9,12 | 9,32 | 3,67% | 162.068,00 |
| 11.08.2025 | 9,12 | 9,15 | 8,98 | 8,99 | -1,96% | 164.024,00 |
| 08.08.2025 | 9,21 | 9,24 | 9,10 | 9,17 | -0,76% | 224.792,00 |
| 07.08.2025 | 8,89 | 9,29 | 8,88 | 9,24 | 3,47% | 230.775,00 |
| 06.08.2025 | 8,77 | 8,95 | 8,69 | 8,93 | 3,72% | 196.693,00 |
| 05.08.2025 | 8,65 | 8,74 | 8,59 | 8,61 | -0,46% | 124.027,00 |
| 04.08.2025 | 8,78 | 8,78 | 8,59 | 8,65 | -0,23% | 125.285,00 |
| 01.08.2025 | 8,63 | 8,75 | 8,63 | 8,67 | 1,52% | 240.186,00 |
| 31.07.2025 | 8,43 | 8,67 | 8,40 | 8,54 | -1,16% | 203.148,00 |
| 30.07.2025 | 8,45 | 8,71 | 8,45 | 8,64 | 2,73% | 784.913,00 |
| 29.07.2025 | 8,33 | 8,46 | 8,33 | 8,41 | 0,84% | 171.365,00 |
| 28.07.2025 | 8,39 | 8,39 | 8,23 | 8,34 | -0,60% | 230.320,00 |
| 25.07.2025 | 8,49 | 8,49 | 8,34 | 8,39 | -0,94% | 171.681,00 |
| 24.07.2025 | 8,59 | 8,59 | 8,44 | 8,47 | -2,08% | 663.321,00 |
| 23.07.2025 | 8,48 | 8,68 | 8,48 | 8,65 | 2,13% | 386.537,00 |
| 22.07.2025 | 8,56 | 8,60 | 8,40 | 8,47 | -0,82% | 1.333.915,00 |
| 21.07.2025 | 8,46 | 8,58 | 8,44 | 8,54 | 1,30% | 368.043,00 |
| 18.07.2025 | 8,59 | 8,68 | 8,43 | 8,43 | -1,52% | 138.985,00 |
| 17.07.2025 | 8,54 | 8,60 | 8,47 | 8,56 | -0,81% | 232.215,00 |
| 16.07.2025 | 8,59 | 8,67 | 8,51 | 8,63 | 0,82% | 268.512,00 |
| 15.07.2025 | 8,46 | 8,59 | 8,40 | 8,56 | 2,03% | 195.690,00 |
| 14.07.2025 | 8,47 | 8,51 | 8,39 | 8,39 | -1,18% | 115.496,00 |
| 11.07.2025 | 8,51 | 8,53 | 8,42 | 8,49 | -0,82% | 152.532,00 |
| 10.07.2025 | 8,54 | 8,63 | 8,51 | 8,56 | -1,95% | 208.023,00 |
| 09.07.2025 | 8,91 | 8,91 | 8,73 | 8,73 | -2,13% | 172.028,00 |
| 08.07.2025 | 8,93 | 8,97 | 8,84 | 8,92 | -0,11% | 183.500,00 |
| 07.07.2025 | 9,07 | 9,11 | 8,92 | 8,93 | -2,08% | 135.505,00 |
| 03.07.2025 | 8,89 | 9,15 | 8,89 | 9,12 | 3,05% | 190.996,00 |
| 02.07.2025 | 9,01 | 9,03 | 8,79 | 8,85 | -1,78% | 175.611,00 |
| 01.07.2025 | 9,15 | 9,15 | 8,99 | 9,01 | -1,31% | 201.837,00 |
| 30.06.2025 | 8,90 | 9,15 | 8,88 | 9,13 | 2,47% | 187.051,00 |
| 27.06.2025 | 9,01 | 9,01 | 8,86 | 8,91 | -1,33% | 190.608,00 |
| 26.06.2025 | 8,98 | 9,06 | 8,96 | 9,03 | 1,80% | 187.573,00 |
| 25.06.2025 | 8,99 | 8,99 | 8,85 | 8,87 | -3,38% | 206.200,00 |
| 24.06.2025 | 9,15 | 9,28 | 9,07 | 9,18 | 0,66% | 341.402,00 |
| 23.06.2025 | 9,00 | 9,13 | 8,99 | 9,12 | -0,22% | 158.646,00 |
| 20.06.2025 | 9,09 | 9,14 | 9,02 | 9,14 | 0,33% | 504.188,00 |
| 18.06.2025 | 9,28 | 9,28 | 9,09 | 9,11 | -1,41% | 296.445,00 |
| 17.06.2025 | 9,21 | 9,26 | 9,16 | 9,24 | 0,87% | 259.002,00 |
| 16.06.2025 | 9,06 | 9,20 | 9,04 | 9,16 | 2,58% | 248.079,00 |
| 13.06.2025 | 8,87 | 8,95 | 8,76 | 8,93 | -0,45% | 262.726,00 |
| 12.06.2025 | 8,90 | 8,98 | 8,89 | 8,97 | 0,67% | 264.873,00 |
| 11.06.2025 | 8,82 | 8,99 | 8,77 | 8,91 | 0,34% | 283.039,00 |
| 10.06.2025 | 8,96 | 9,06 | 8,87 | 8,88 | 0,91% | 203.684,00 |
| 09.06.2025 | 8,83 | 8,87 | 8,72 | 8,80 | -1,01% | 266.523,00 |
| 06.06.2025 | 8,94 | 8,95 | 8,85 | 8,89 | -0,11% | 351.329,00 |
| 05.06.2025 | 8,92 | 8,94 | 8,83 | 8,90 | 0,68% | 243.711,00 |
| 04.06.2025 | 9,03 | 9,07 | 8,83 | 8,84 | -0,79% | 291.752,00 |
| 03.06.2025 | 8,85 | 8,96 | 8,80 | 8,91 | 0,79% | 240.512,00 |
| 02.06.2025 | 9,01 | 9,01 | 8,80 | 8,84 | -1,56% | 478.047,00 |
| 30.05.2025 | 8,95 | 8,99 | 8,86 | 8,98 | -0,22% | 316.299,00 |
| 29.05.2025 | 8,88 | 9,09 | 8,88 | 9,00 | 2,04% | 301.816,00 |
| 28.05.2025 | 8,86 | 8,88 | 8,75 | 8,82 | -1,89% | 331.967,00 |
| 27.05.2025 | 8,92 | 9,00 | 8,88 | 8,99 | 2,74% | 298.350,00 |
| 23.05.2025 | 8,51 | 8,75 | 8,46 | 8,75 | 0,46% | 461.102,00 |
| 22.05.2025 | 8,75 | 8,91 | 8,70 | 8,71 | -0,46% | 341.050,00 |
| 21.05.2025 | 8,84 | 8,84 | 8,69 | 8,75 | -0,57% | 183.720,00 |