Companhia Paranaense de Energia - COPEL (CPLE6.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 12:57PM BRT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 9.07 | 9.25 | 9.04 | 9.22 | 9.22 | 6,883,500 |
| 31 may 2024 | 9.18 | 9.27 | 8.93 | 9.08 | 9.08 | 44,247,400 |
| 29 may 2024 | 9.28 | 9.30 | 9.13 | 9.23 | 9.23 | 10,434,300 |
| 28 may 2024 | 9.40 | 9.43 | 9.29 | 9.31 | 9.31 | 10,873,600 |
| 27 may 2024 | 9.30 | 9.41 | 9.28 | 9.30 | 9.30 | 5,124,700 |
| 24 may 2024 | 9.40 | 9.41 | 9.29 | 9.30 | 9.30 | 9,424,200 |
| 23 may 2024 | 9.45 | 9.52 | 9.35 | 9.40 | 9.40 | 13,625,300 |
| 22 may 2024 | 9.64 | 9.70 | 9.47 | 9.47 | 9.47 | 20,522,200 |
| 21 may 2024 | 9.47 | 9.72 | 9.46 | 9.67 | 9.67 | 14,370,900 |
| 20 may 2024 | 9.54 | 9.61 | 9.47 | 9.47 | 9.47 | 9,371,900 |
| 17 may 2024 | 9.60 | 9.66 | 9.54 | 9.58 | 9.58 | 11,001,500 |
| 16 may 2024 | 9.69 | 9.75 | 9.62 | 9.62 | 9.62 | 7,410,200 |
| 15 may 2024 | 9.43 | 9.74 | 9.41 | 9.66 | 9.66 | 14,131,900 |
| 14 may 2024 | 9.25 | 9.49 | 9.23 | 9.42 | 9.42 | 14,360,300 |
| 13 may 2024 | 9.15 | 9.25 | 9.13 | 9.25 | 9.25 | 12,961,300 |
| 10 may 2024 | 9.28 | 9.28 | 9.01 | 9.13 | 9.13 | 12,389,300 |
| 09 may 2024 | 9.46 | 9.47 | 9.05 | 9.24 | 9.24 | 25,719,800 |
| 08 may 2024 | 9.49 | 9.67 | 9.45 | 9.54 | 9.54 | 13,560,300 |
| 07 may 2024 | 9.55 | 9.66 | 9.50 | 9.56 | 9.56 | 12,430,800 |
| 06 may 2024 | 9.61 | 9.76 | 9.47 | 9.55 | 9.55 | 28,038,200 |
| 03 may 2024 | 9.45 | 9.66 | 9.43 | 9.60 | 9.60 | 24,313,800 |
| 02 may 2024 | 9.17 | 9.41 | 9.15 | 9.38 | 9.38 | 26,503,100 |
| 30 abr 2024 | 9.15 | 9.15 | 8.98 | 9.09 | 9.09 | 14,514,300 |
| 29 abr 2024 | 9.06 | 9.21 | 9.06 | 9.17 | 9.17 | 12,841,200 |
| 26 abr 2024 | 9.06 | 9.19 | 9.00 | 9.10 | 9.10 | 17,616,300 |
| 25 abr 2024 | 9.11 | 9.14 | 9.00 | 9.00 | 9.00 | 20,157,700 |
| 24 abr 2024 | 9.19 | 9.22 | 9.08 | 9.11 | 9.11 | 12,647,100 |
| 23 abr 2024 | 9.36 | 9.41 | 9.19 | 9.22 | 9.22 | 15,878,600 |
| 23 abr 2024 | 0.045695 Dividendo | |||||
| 22 abr 2024 | 9.33 | 9.54 | 9.27 | 9.48 | 9.43 | 24,944,500 |
| 19 abr 2024 | 9.26 | 9.44 | 9.25 | 9.31 | 9.27 | 61,019,700 |
| 18 abr 2024 | 9.21 | 9.34 | 9.16 | 9.24 | 9.20 | 15,214,300 |
| 17 abr 2024 | 9.20 | 9.29 | 9.15 | 9.21 | 9.17 | 16,751,700 |
| 16 abr 2024 | 9.19 | 9.30 | 9.06 | 9.18 | 9.14 | 20,761,500 |
| 15 abr 2024 | 9.22 | 9.34 | 9.16 | 9.22 | 9.18 | 26,609,300 |
| 12 abr 2024 | 9.20 | 9.37 | 9.14 | 9.22 | 9.18 | 17,565,500 |
| 11 abr 2024 | 9.58 | 9.59 | 9.18 | 9.22 | 9.18 | 33,423,200 |
| 10 abr 2024 | 9.78 | 9.82 | 9.51 | 9.58 | 9.53 | 13,993,900 |
| 09 abr 2024 | 9.79 | 9.83 | 9.71 | 9.82 | 9.77 | 12,021,900 |
| 08 abr 2024 | 9.76 | 9.87 | 9.70 | 9.80 | 9.75 | 10,807,400 |
| 05 abr 2024 | 9.87 | 9.87 | 9.61 | 9.73 | 9.68 | 14,189,100 |
| 04 abr 2024 | 9.67 | 9.92 | 9.67 | 9.86 | 9.81 | 17,796,000 |
| 03 abr 2024 | 9.56 | 9.72 | 9.48 | 9.68 | 9.63 | 14,448,500 |
| 02 abr 2024 | 9.51 | 9.60 | 9.39 | 9.58 | 9.53 | 15,055,400 |
| 01 abr 2024 | 9.64 | 9.68 | 9.50 | 9.55 | 9.50 | 20,948,600 |
| 28 mar 2024 | 9.80 | 9.85 | 9.55 | 9.62 | 9.57 | 16,375,300 |
| 27 mar 2024 | 9.75 | 9.85 | 9.68 | 9.80 | 9.75 | 10,681,200 |
| 26 mar 2024 | 9.87 | 9.87 | 9.66 | 9.75 | 9.70 | 13,620,500 |
| 25 mar 2024 | 10.04 | 10.06 | 9.81 | 9.88 | 9.83 | 9,952,700 |
| 22 mar 2024 | 10.06 | 10.18 | 9.96 | 10.05 | 10.00 | 14,782,000 |
| 21 mar 2024 | 9.97 | 10.14 | 9.90 | 10.07 | 10.02 | 14,693,700 |
| 20 mar 2024 | 9.86 | 9.99 | 9.86 | 9.96 | 9.91 | 9,325,100 |
| 19 mar 2024 | 9.75 | 9.88 | 9.72 | 9.86 | 9.81 | 12,828,800 |
| 18 mar 2024 | 9.87 | 9.90 | 9.70 | 9.75 | 9.70 | 30,174,900 |
| 15 mar 2024 | 9.93 | 10.04 | 9.74 | 9.87 | 9.82 | 16,333,300 |
| 14 mar 2024 | 9.96 | 10.01 | 9.88 | 9.93 | 9.88 | 10,116,400 |
| 13 mar 2024 | 10.04 | 10.20 | 9.87 | 9.96 | 9.91 | 11,355,700 |
| 12 mar 2024 | 10.07 | 10.10 | 9.95 | 10.05 | 10.00 | 13,666,600 |
| 11 mar 2024 | 10.14 | 10.19 | 10.02 | 10.03 | 9.98 | 9,410,600 |
| 08 mar 2024 | 10.11 | 10.25 | 10.06 | 10.24 | 10.19 | 9,101,200 |
| 07 mar 2024 | 10.16 | 10.17 | 10.01 | 10.14 | 10.09 | 7,220,400 |
| 06 mar 2024 | 10.15 | 10.29 | 10.10 | 10.16 | 10.11 | 15,153,400 |
| 05 mar 2024 | 10.08 | 10.24 | 10.07 | 10.12 | 10.07 | 12,157,000 |
| 04 mar 2024 | 10.05 | 10.14 | 10.01 | 10.08 | 10.03 | 13,745,000 |
| 01 mar 2024 | 10.23 | 10.25 | 10.03 | 10.07 | 10.02 | 20,085,100 |
| 29 feb 2024 | 10.30 | 10.33 | 10.19 | 10.22 | 10.17 | 32,481,300 |
| 28 feb 2024 | 10.27 | 10.33 | 10.18 | 10.31 | 10.26 | 10,585,000 |
| 27 feb 2024 | 10.18 | 10.35 | 10.18 | 10.31 | 10.26 | 11,095,100 |
| 26 feb 2024 | 10.17 | 10.33 | 10.13 | 10.17 | 10.12 | 11,675,600 |
| 23 feb 2024 | 10.30 | 10.36 | 10.16 | 10.18 | 10.13 | 13,718,800 |
| 22 feb 2024 | 10.22 | 10.31 | 10.18 | 10.25 | 10.20 | 14,593,000 |
| 21 feb 2024 | 10.41 | 10.44 | 10.15 | 10.18 | 10.13 | 12,462,700 |
| 20 feb 2024 | 10.32 | 10.55 | 10.31 | 10.41 | 10.36 | 12,604,900 |
| 19 feb 2024 | 10.21 | 10.36 | 10.21 | 10.33 | 10.28 | 8,078,500 |
| 16 feb 2024 | 10.26 | 10.28 | 10.16 | 10.21 | 10.16 | 9,545,000 |
| 15 feb 2024 | 10.25 | 10.36 | 10.18 | 10.19 | 10.14 | 9,681,700 |
| 14 feb 2024 | 10.18 | 10.24 | 10.10 | 10.24 | 10.19 | 9,619,100 |
| 09 feb 2024 | 10.08 | 10.25 | 10.03 | 10.20 | 10.15 | 11,182,300 |
| 08 feb 2024 | 10.29 | 10.30 | 10.06 | 10.07 | 10.02 | 13,800,900 |
| 07 feb 2024 | 10.26 | 10.33 | 10.15 | 10.28 | 10.23 | 9,916,300 |
| 06 feb 2024 | 10.14 | 10.28 | 10.11 | 10.27 | 10.22 | 9,949,200 |
| 05 feb 2024 | 10.06 | 10.14 | 9.92 | 10.14 | 10.09 | 8,968,200 |
| 02 feb 2024 | 10.26 | 10.30 | 10.00 | 10.06 | 10.01 | 13,804,100 |
| 01 feb 2024 | 10.13 | 10.24 | 10.04 | 10.24 | 10.19 | 12,939,500 |
| 31 ene 2024 | 9.96 | 10.24 | 9.95 | 10.13 | 10.08 | 21,586,700 |
| 30 ene 2024 | 10.02 | 10.04 | 9.86 | 9.95 | 9.90 | 13,842,900 |
| 29 ene 2024 | 10.08 | 10.13 | 9.98 | 10.03 | 9.98 | 5,595,300 |
| 26 ene 2024 | 10.06 | 10.13 | 9.96 | 10.07 | 10.02 | 9,662,000 |
| 25 ene 2024 | 9.98 | 10.08 | 9.94 | 10.05 | 10.00 | 9,204,900 |
| 24 ene 2024 | 10.03 | 10.15 | 9.92 | 9.98 | 9.93 | 14,058,400 |
| 23 ene 2024 | 9.88 | 10.01 | 9.83 | 10.01 | 9.96 | 12,043,100 |
| 22 ene 2024 | 9.98 | 10.03 | 9.81 | 9.86 | 9.81 | 12,240,100 |
| 19 ene 2024 | 9.95 | 9.99 | 9.89 | 9.98 | 9.93 | 10,336,700 |
| 18 ene 2024 | 10.13 | 10.16 | 9.89 | 9.95 | 9.90 | 11,754,300 |
| 17 ene 2024 | 10.09 | 10.20 | 10.03 | 10.12 | 10.07 | 12,786,000 |
| 16 ene 2024 | 10.12 | 10.18 | 10.03 | 10.10 | 10.05 | 14,157,200 |
| 15 ene 2024 | 10.09 | 10.22 | 10.08 | 10.22 | 10.17 | 8,596,800 |
| 12 ene 2024 | 10.14 | 10.20 | 10.05 | 10.12 | 10.07 | 12,987,300 |
| 11 ene 2024 | 10.14 | 10.26 | 10.07 | 10.15 | 10.10 | 12,918,400 |
| 10 ene 2024 | 10.27 | 10.29 | 10.04 | 10.19 | 10.14 | 18,970,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.