Premium
Companhia Paranaense de Energia COPEL (ELPC)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0855 | 1.64107485605 | 5.21 | 5.58 | 5.21 | 6048 | 5.30919592 | CS |
| 4 | -0.4545 | -7.90434782609 | 5.75 | 5.87 | 5.12 | 4702 | 5.43260303 | CS |
| 12 | -1.2145 | -18.6559139785 | 6.51 | 6.514 | 5.12 | 13552 | 5.94481596 | CS |
| 26 | -0.5245 | -9.01202749141 | 5.82 | 7.1 | 5.12 | 14001 | 6.22710068 | CS |
| 52 | -2.5045 | -32.108974359 | 7.8 | 7.8 | 5.12 | 34233 | 6.86848053 | CS |
| 156 | -2.3045 | -30.3223684211 | 7.6 | 8.25 | 5.12 | 34472 | 6.87934271 | CS |
| 260 | -2.3045 | -30.3223684211 | 7.6 | 8.25 | 5.12 | 34472 | 6.87934271 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 5.2144 | -0.11 | -2.15 | 5.25 | 5.58 | 5.2144 | 754 |
| 1735602000 | 5.329 | 0.02 | 0.36 | 5.3 | 5.33 | 5.28 | 6263 |
| 1735342800 | 5.3099999 | 0.01 | 0.19 | 5.3 | 5.355 | 5.3 | 10908 |
| 1735256400 | 5.3 | 0.1 | 1.92 | 5.21 | 5.32 | 5.21 | 6439 |
| 1735077840 | 5.2 | -0.02 | -0.38 | 5.18 | 5.22 | 5.18 | 2340 |
| 1734997200 | 5.22 | -0.24 | -4.40 | 5.37 | 5.37 | 5.19 | 4315 |
| 1734738000 | 5.46 | 0.14 | 2.63 | 5.4 | 5.48 | 5.38 | 2539 |
| 1734651600 | 5.32 | 0.2 | 3.91 | 5.21 | 5.41 | 5.21 | 4559 |
| 1734565200 | 5.12 | -0.27 | -4.92 | 5.34 | 5.34 | 5.12 | 2470 |
| 1734478800 | 5.385 | 0.03 | 0.52 | 5.24 | 5.42 | 5.24 | 3020 |
| 1734392400 | 5.3569 | -0 | -0.06 | 5.3 | 5.37 | 5.3 | 2071 |
| 1734133200 | 5.36 | -0.11 | -2.01 | 5.46 | 5.49 | 5.36 | 3171 |
| 1734046800 | 5.47 | -0.24 | -4.20 | 5.66 | 5.66 | 5.45 | 10249 |
| 1733960400 | 5.71 | 0 | 0.00 | 5.67 | 5.87 | 5.525 | 10617 |
| 1733874000 | 5.71 | 0.11 | 1.96 | 5.58 | 5.71 | 5.58 | 5034 |
| 1733787600 | 5.6 | 0.17 | 3.13 | 5.44 | 5.6 | 5.44 | 4487 |
| 1733528400 | 5.43 | -0.17 | -3.04 | 5.43 | 5.63 | 5.43 | 2459 |
| 1733442000 | 5.6 | -0.08 | -1.41 | 5.7699999 | 5.78 | 5.6 | 4998 |
| 1733355600 | 5.68 | 0.06 | 1.07 | 5.66 | 5.69 | 5.66 | 639 |
| 1733269200 | 5.6201 | 0.08 | 1.45 | 5.62 | 5.66 | 5.62 | 2172 |
| 1733182800 | 5.54 | -0.18 | -3.08 | 5.64 | 5.68 | 5.54 | 6398 |
| 1732917840 | 5.716 | -0.13 | -2.29 | 5.45 | 5.78 | 5.45 | 4498 |
| 1732750800 | 5.85 | -0.34 | -5.49 | 6.05 | 6.11 | 5.85 | 6630 |
| 1732664400 | 6.19 | 0.34 | 5.81 | 5.68 | 6.23 | 5.68 | 13827 |
| 1732578000 | 5.85 | 0.18 | 3.17 | 5.73 | 5.87 | 5.73 | 24272 |
| 1732318800 | 5.67 | -0.11 | -1.90 | 5.64 | 5.71 | 5.64 | 5015 |
| 1732232400 | 5.78 | -0.2 | -3.26 | 5.76 | 5.79 | 5.7214 | 7584 |
| 1732146000 | 5.975 | -0.03 | -0.42 | 5.88 | 6.03 | 5.88 | 993 |
| 1732059600 | 6 | 0.16 | 2.74 | 5.8099999 | 6 | 5.8099999 | 19404 |
| 1731973200 | 5.84 | 0.04 | 0.69 | 5.7699999 | 5.84 | 5.7699999 | 4286 |
| 1731714000 | 5.8 | 0.01 | 0.17 | 5.78 | 5.8 | 5.33 | 8944 |
| 1731627600 | 5.79 | 0.07 | 1.22 | 5.75 | 5.86 | 5.75 | 5020 |
| 1731541200 | 5.72 | 0.01 | 0.17 | 5.7 | 5.72 | 5.61 | 4940 |
| 1731454800 | 5.7101 | -0.04 | -0.69 | 5.73 | 5.74 | 5.69 | 3087 |
| 1731368400 | 5.75 | -0.08 | -1.37 | 5.74 | 5.75 | 5.71 | 6174 |
| 1731109200 | 5.83 | -0.07 | -1.19 | 5.75 | 5.84 | 5.68 | 6803 |
| 1731022800 | 5.9 | -0.02 | -0.34 | 6.05 | 6.09 | 5.825 | 3513 |
| 1730936400 | 5.92 | 0.04 | 0.68 | 5.84 | 5.92 | 5.76 | 2572 |
| 1730850000 | 5.88 | -0.02 | -0.34 | 5.84 | 5.8801 | 5.8099999 | 2044 |
| 1730763600 | 5.9 | 0.23 | 4.06 | 5.87 | 5.945 | 5.87 | 5499 |
| 1730500800 | 5.67 | -0.3 | -5.03 | 5.9 | 5.9 | 5.67 | 5503 |
| 1730414400 | 5.97 | -0.05 | -0.83 | 6 | 6.03 | 5.95 | 6632 |
| 1730328000 | 6.0199999 | -0.01 | -0.17 | 6.0199999 | 6.04 | 5.97 | 1637 |
| 1730241600 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.14 | 6.03 | 231629 |
| 1730155200 | 6.0199999 | 0.07 | 1.18 | 6.07 | 6.084 | 6.0199999 | 29270 |
| 1729896000 | 5.95 | -0.14 | -2.30 | 6.07 | 6.07 | 5.92 | 142284 |
| 1729809600 | 6.09 | 0.1 | 1.67 | 6.17 | 6.26 | 6 | 56518 |
| 1729723200 | 5.99 | -0.18 | -2.87 | 6.11 | 6.115 | 5.99 | 3762 |
| 1729636800 | 6.1668 | -0.07 | -1.17 | 6.24 | 6.24 | 6.13 | 3782 |
| 1729550400 | 6.24 | 0.04 | 0.65 | 6.16 | 6.25 | 6.16 | 3399 |
| 1729291200 | 6.2 | -0.02 | -0.32 | 6.21 | 6.22 | 6.16 | 2552 |
| 1729204800 | 6.22 | -0.14 | -2.20 | 6.21 | 6.25 | 6.19 | 2472 |
| 1729118400 | 6.36 | 0.03 | 0.47 | 6.2699999 | 6.36 | 6.2684 | 2985 |
| 1729032000 | 6.33 | -0.1 | -1.56 | 6.43 | 6.45 | 6.33 | 1174 |
| 1728945600 | 6.43 | 0.12 | 1.90 | 6.35 | 6.4515 | 6.34 | 3650 |
| 1728686400 | 6.3099999 | -0.16 | -2.47 | 6.4 | 6.4 | 6.3099999 | 49850 |
| 1728600000 | 6.47 | 0 | 0.00 | 6.51 | 6.514 | 6.47 | 2571 |
| 1728513600 | 6.47 | -0.11 | -1.67 | 6.47 | 6.49 | 6.45 | 1813 |
| 1728427200 | 6.58 | 0.05 | 0.77 | 6.47 | 6.58 | 6.47 | 2724 |
| 1728340800 | 6.53 | 0.07 | 1.08 | 6.5199999 | 6.6 | 6.5199999 | 2531 |
| 1728081600 | 6.46 | 0.02 | 0.31 | 6.43 | 6.535 | 6.43 | 5422 |
| 1727995200 | 6.44 | -0.17 | -2.57 | 6.48 | 6.48 | 6.42 | 1091 |
| 1727908800 | 6.61 | 0.11 | 1.61 | 6.62 | 6.7 | 6.605 | 8846 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
