1,655€
1,53%
Echtzeit-Aktienkurs CIA PARANAENSE EN. PFD B
Bid:
Ask:
Aktienkurse zur CIA PARANAENSE EN. PFD B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,59 | 1,59 | 1,59 | 1,63 | -1,81% | 80,00 |
| 15.04.2024 | 1,69 | 1,69 | 1,69 | 1,66 | -0,60% | 24,00 |
| 12.04.2024 | 1,70 | 1,70 | 1,70 | 1,67 | -3,47% | 945,00 |
| 11.04.2024 | 1,70 | 1,70 | 1,70 | 1,73 | -2,81% | 55,00 |
| 08.04.2024 | 1,75 | 1,75 | 1,70 | 1,78 | 0,56% | 2.002,00 |
| 05.04.2024 | 1,73 | 1,73 | 1,73 | 1,77 | -1,67% | 43,00 |
| 04.04.2024 | 1,70 | 1,74 | 1,70 | 1,80 | 1,69% | 7.239,00 |
| 28.03.2024 | 1,83 | 1,83 | 1,83 | 1,77 | -1,12% | 22,00 |
| 26.03.2024 | 1,84 | 1,84 | 1,84 | 1,79 | -1,10% | 136,00 |
| 20.03.2024 | 1,82 | 1,82 | 1,82 | 1,81 | 2,26% | 22,00 |
| 18.03.2024 | 1,74 | 1,76 | 1,74 | 1,77 | -2,75% | 2.750,00 |
| 13.03.2024 | 1,78 | 1,78 | 1,78 | 1,82 | 1,11% | 44,00 |
| 12.03.2024 | 1,87 | 1,87 | 1,85 | 1,80 | -4,26% | 164,00 |
| 05.03.2024 | 1,89 | 1,90 | 1,89 | 1,88 | 1,62% | 522,00 |
| 04.03.2024 | 1,83 | 1,83 | 1,83 | 1,85 | -2,12% | 100,00 |
| 29.02.2024 | 1,85 | 1,91 | 1,85 | 1,89 | 0,00% | 46,00 |
| 28.02.2024 | 1,96 | 1,96 | 1,87 | 1,89 | -1,56% | 13.021,00 |
| 27.02.2024 | 1,86 | 1,86 | 1,86 | 1,92 | 2,13% | 21,00 |
| 26.02.2024 | 1,86 | 1,91 | 1,86 | 1,88 | -0,53% | 107,00 |
| 23.02.2024 | 1,92 | 1,92 | 1,92 | 1,89 | -1,05% | 22,00 |
| 22.02.2024 | 1,94 | 1,94 | 1,94 | 1,91 | -0,52% | 21,00 |
| 21.02.2024 | 1,94 | 1,94 | 1,90 | 1,92 | 0,00% | 250,00 |
| 19.02.2024 | 1,95 | 1,95 | 1,95 | 1,92 | 1,05% | 21,00 |
| 15.02.2024 | 1,92 | 1,93 | 1,89 | 1,90 | 2,70% | 13.541,00 |
| 08.02.2024 | 1,88 | 1,88 | 1,88 | 1,85 | -1,60% | 70,00 |
| 07.02.2024 | 1,93 | 1,93 | 1,85 | 1,88 | 2,17% | 56,00 |
| 02.02.2024 | 1,90 | 1,90 | 1,90 | 1,84 | -0,54% | 71,00 |
| 01.02.2024 | 1,88 | 1,88 | 1,88 | 1,85 | -1,07% | 118,00 |
| 31.01.2024 | 1,85 | 1,85 | 1,85 | 1,87 | 1,63% | 22,00 |
| 29.01.2024 | 1,88 | 1,88 | 1,88 | 1,84 | 0,00% | 93,00 |
| 26.01.2024 | 1,80 | 1,80 | 1,80 | 1,84 | 0,00% | 33,00 |
| 25.01.2024 | 1,79 | 1,79 | 1,79 | 1,84 | 0,55% | 294,00 |
| 24.01.2024 | 1,81 | 1,86 | 1,81 | 1,83 | 1,67% | 520,00 |
| 22.01.2024 | 1,78 | 1,78 | 1,78 | 1,80 | -1,10% | 500,00 |
| 19.01.2024 | 1,78 | 1,85 | 1,78 | 1,82 | 0,00% | 269,00 |
| 18.01.2024 | 1,85 | 1,85 | 1,85 | 1,82 | -2,15% | 23,00 |
| 17.01.2024 | 1,84 | 1,86 | 1,84 | 1,86 | 1,09% | 15.000,00 |
| 16.01.2024 | 1,91 | 1,91 | 1,83 | 1,84 | -1,60% | 84,00 |
| 12.01.2024 | 1,84 | 1,84 | 1,83 | 1,87 | 0,00% | 5.000,00 |
| 11.01.2024 | 1,88 | 1,89 | 1,88 | 1,87 | 1,63% | 71,00 |
| 10.01.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -0,54% | 647,00 |
| 09.01.2024 | 1,87 | 1,87 | 1,87 | 1,85 | 0,00% | 72,00 |
| 08.01.2024 | 1,87 | 1,87 | 1,87 | 1,85 | -0,54% | 21,00 |
| 05.01.2024 | 1,82 | 1,82 | 1,82 | 1,86 | 2,20% | 2.304,00 |
| 04.01.2024 | 1,90 | 1,90 | 1,86 | 1,82 | -2,67% | 129,00 |
| 03.01.2024 | 1,80 | 1,80 | 1,80 | 1,87 | 0,00% | 8,00 |
| 02.01.2024 | 1,97 | 1,97 | 1,88 | 1,87 | -2,60% | 3.399,00 |
| 27.12.2023 | 1,87 | 1,89 | 1,87 | 1,92 | 1,59% | 4.000,00 |
| 22.12.2023 | 1,82 | 1,82 | 1,82 | 1,89 | 1,07% | 24,00 |
| 21.12.2023 | 1,89 | 1,90 | 1,84 | 1,87 | 1,63% | 1.021,00 |
| 18.12.2023 | 1,84 | 1,84 | 1,78 | 1,84 | 2,22% | 157,00 |
| 15.12.2023 | 1,79 | 1,79 | 1,79 | 1,80 | 0,56% | 2.000,00 |
| 07.12.2023 | 1,85 | 1,85 | 1,85 | 1,79 | -0,56% | 24,00 |
| 06.12.2023 | 1,74 | 1,74 | 1,74 | 1,80 | 4,05% | 6,00 |
| 05.12.2023 | 1,75 | 1,75 | 1,75 | 1,73 | -2,26% | 24,00 |
| 01.12.2023 | 1,72 | 1,72 | 1,72 | 1,77 | 0,00% | 260,00 |
| 29.11.2023 | 1,82 | 1,82 | 1,82 | 1,77 | 1,14% | 72,00 |
| 27.11.2023 | 1,79 | 1,79 | 1,79 | 1,75 | -0,57% | 23,00 |
| 22.11.2023 | 1,78 | 1,78 | 1,78 | 1,76 | 1,15% | 65,00 |
| 21.11.2023 | 1,75 | 1,75 | 1,75 | 1,74 | 0,58% | 23,00 |
| 20.11.2023 | 1,76 | 1,76 | 1,76 | 1,73 | -3,35% | 461,00 |
| 17.11.2023 | 1,75 | 1,75 | 1,75 | 1,79 | 4,68% | 1.500,00 |
| 13.11.2023 | 1,68 | 1,68 | 1,68 | 1,71 | 1,79% | 38,00 |
| 09.11.2023 | 1,74 | 1,74 | 1,69 | 1,68 | -1,18% | 72,00 |
| 08.11.2023 | 1,78 | 1,78 | 1,78 | 1,70 | -1,73% | 80,00 |
| 07.11.2023 | 1,66 | 1,75 | 1,66 | 1,73 | 7,45% | 10.866,00 |
| 01.11.2023 | 1,59 | 1,59 | 1,58 | 1,61 | 2,55% | 50,00 |
| 31.10.2023 | 1,60 | 1,60 | 1,60 | 1,57 | -0,63% | 25,00 |
| 23.10.2023 | 1,54 | 1,54 | 1,54 | 1,58 | -0,63% | 31,00 |
| 17.10.2023 | 1,55 | 1,55 | 1,55 | 1,59 | -0,62% | 32,00 |
| 13.10.2023 | 1,63 | 1,63 | 1,63 | 1,60 | -1,84% | 220,00 |
| 02.10.2023 | 1,66 | 1,66 | 1,66 | 1,63 | -4,12% | 25,00 |
| 29.09.2023 | 1,68 | 1,68 | 1,68 | 1,70 | 1,80% | 32,00 |
| 27.09.2023 | 1,70 | 1,70 | 1,70 | 1,67 | -4,02% | 70,00 |
| 26.09.2023 | 1,70 | 1,70 | 1,70 | 1,74 | 0,00% | 60,00 |
| 25.09.2023 | 1,76 | 1,76 | 1,76 | 1,74 | -1,14% | 23,00 |
| 21.09.2023 | 1,79 | 1,79 | 1,73 | 1,76 | 1,15% | 114,00 |
| 18.09.2023 | 1,78 | 1,78 | 1,71 | 1,74 | -1,14% | 26,00 |
| 15.09.2023 | 1,77 | 1,77 | 1,76 | 1,76 | 2,92% | 2.094,00 |
| 13.09.2023 | 1,69 | 1,69 | 1,69 | 1,71 | 5,56% | 25,00 |
| 11.09.2023 | 1,56 | 1,56 | 1,56 | 1,62 | 1,25% | 84,00 |
| 08.09.2023 | 1,60 | 1,61 | 1,60 | 1,60 | -0,62% | 2.025,00 |
| 06.09.2023 | 1,66 | 1,66 | 1,66 | 1,61 | -1,23% | 25,00 |
| 05.09.2023 | 1,68 | 1,68 | 1,68 | 1,63 | -2,40% | 24,00 |
| 04.09.2023 | 1,61 | 1,61 | 1,61 | 1,67 | 1,83% | 799,00 |
| 01.09.2023 | 1,67 | 1,67 | 1,67 | 1,64 | -1,20% | 25,00 |
| 30.08.2023 | 1,69 | 1,69 | 1,69 | 1,66 | -0,60% | 526,00 |
| 28.08.2023 | 1,73 | 1,73 | 1,73 | 1,67 | 0,60% | 24,00 |
| 25.08.2023 | 1,63 | 1,69 | 1,63 | 1,66 | 0,00% | 275,00 |
| 24.08.2023 | 1,69 | 1,69 | 1,68 | 1,66 | 0,61% | 86,00 |
| 23.08.2023 | 1,59 | 1,59 | 1,59 | 1,65 | 1,85% | 42,00 |
| 22.08.2023 | 1,59 | 1,59 | 1,59 | 1,62 | 1,89% | 32,00 |
| 21.08.2023 | 1,58 | 1,58 | 1,58 | 1,59 | -3,05% | 170,00 |
| 16.08.2023 | 1,61 | 1,61 | 1,61 | 1,64 | 0,00% | 66,00 |
| 15.08.2023 | 1,71 | 1,71 | 1,71 | 1,64 | -0,61% | 688,00 |
| 10.08.2023 | 1,66 | 1,66 | 1,61 | 1,65 | 1,85% | 975,00 |
| 09.08.2023 | 1,63 | 1,65 | 1,63 | 1,62 | -0,61% | 75,00 |
| 08.08.2023 | 1,60 | 1,60 | 1,58 | 1,63 | 1,24% | 5.061,00 |
| 07.08.2023 | 1,65 | 1,65 | 1,65 | 1,61 | 0,63% | 66,00 |
| 04.08.2023 | 1,57 | 1,57 | 1,57 | 1,60 | -0,62% | 26,00 |