1,650€
2,48%
Echtzeit-Aktienkurs Companhia Paranaense Energia Copel
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,65 | 1,65 | 1,61 | 1,65 | 2,48% | - |
| 18.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 17.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 16.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 15.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 12.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 11.04.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -7,78% | 3.000,00 |
| 10.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | 500,00 |
| 09.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 08.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 05.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 04.04.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 0,58% | 2.000,00 |
| 03.04.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 1,18% | 1.824,00 |
| 02.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | - |
| 28.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 27.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 26.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 25.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 22.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 21.03.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 4,68% | - |
| 20.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 19.03.2024 | 1,74 | 1,74 | 1,68 | 1,68 | -7,69% | 6.000,00 |
| 18.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 4,00% | - |
| 15.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 14.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 13.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | 44,00 |
| 12.03.2024 | 1,75 | 1,86 | 1,75 | 1,86 | 6,29% | 500,00 |
| 11.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | - |
| 08.03.2024 | 1,75 | 1,82 | 1,75 | 1,82 | 1,68% | 1.000,00 |
| 07.03.2024 | 1,84 | 1,84 | 1,79 | 1,79 | -2,72% | 3.476,00 |
| 06.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 05.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | 1.500,00 |
| 04.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 01.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 29.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 28.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 27.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 26.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 23.02.2024 | 1,86 | 1,86 | 1,83 | 1,83 | 0,55% | 150,00 |
| 22.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 21.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 20.02.2024 | 1,85 | 1,90 | 1,85 | 1,90 | 1,60% | 2.817,00 |
| 19.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 16.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 15.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 14.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 13.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 12.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 09.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 08.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 07.02.2024 | 1,80 | 1,87 | 1,80 | 1,87 | 2,19% | 2.400,00 |
| 06.02.2024 | 1,80 | 1,83 | 1,80 | 1,83 | -0,54% | 500,00 |
| 05.02.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -1,60% | 360,00 |
| 02.02.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 6,86% | 500,00 |
| 01.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | - |
| 31.01.2024 | 1,76 | 1,82 | 1,76 | 1,82 | 0,00% | 1.750,00 |
| 30.01.2024 | 1,82 | 1,82 | 1,79 | 1,82 | -1,09% | 4.153,00 |
| 29.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 26.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 25.01.2024 | 1,77 | 1,81 | 1,77 | 1,78 | -4,30% | 2.384,00 |
| 24.01.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 4,49% | 4.176,00 |
| 23.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 22.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 19.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 18.01.2024 | 1,84 | 1,84 | 1,80 | 1,80 | 1,69% | 600,00 |
| 17.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -5,35% | - |
| 16.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 5,06% | - |
| 15.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 12.01.2024 | 1,80 | 1,81 | 1,80 | 1,81 | -2,16% | 485,00 |
| 11.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 10.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | - |
| 09.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 08.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | 192,00 |
| 05.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 04.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 03.01.2024 | 1,81 | 1,90 | 1,81 | 1,82 | -1,62% | 1.728,00 |
| 02.01.2024 | 1,87 | 1,87 | 1,85 | 1,85 | -1,07% | 1.608,00 |
| 29.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 28.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 27.12.2023 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 22.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | 1.000,00 |
| 21.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 20.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | 250,00 |
| 19.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 18.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 15.12.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 14.12.2023 | 1,75 | 1,80 | 1,75 | 1,80 | 0,56% | 3.000,00 |
| 13.12.2023 | 1,75 | 1,79 | 1,75 | 1,79 | 1,70% | 1.500,00 |
| 12.12.2023 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | 550,00 |
| 11.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 08.12.2023 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 07.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | 1.000,00 |
| 06.12.2023 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | - |
| 05.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | -6,15% | - |
| 04.12.2023 | 1,73 | 1,79 | 1,73 | 1,79 | 3,47% | 40,00 |
| 01.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 30.11.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 475,00 |
| 29.11.2023 | 1,73 | 1,73 | 1,71 | 1,71 | -1,72% | 2.050,00 |
| 28.11.2023 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 27.11.2023 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | - |