Premium
Cia Paranaense Energia Copel (CPLE3)
BOV
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 | 0.11 | 1.33171912833 | 8.26 | 8.43 | 8.08 | 9636480 | 8.25192942 | CS |
| 4 | 0.01 | 0.11961722488 | 8.36 | 9.09 | 8.08 | 8393825 | 8.53775289 | CS |
| 12 | -0.87 | -9.41558441558 | 9.24 | 9.27 | 8.08 | 7045136 | 8.662478 | CS |
| 26 | 0.22 | 2.69938650307 | 8.15 | 9.85 | 8 | 6054722 | 8.87484084 | CS |
| 52 | -0.84 | -9.12052117264 | 9.21 | 9.85 | 8 | 6325621 | 8.80224414 | CS |
| 156 | 2.33 | 38.5761589404 | 6.04 | 9.85 | 5.56 | 3605971 | 8.32976457 | CS |
| 260 | 1.4049999 | 20.1722882962 | 6.9650001 | 9.85 | 4.47200007 | 2559623 | 7.97087378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 8.41 | 0.04 | 0.48 | 8.35 | 8.43 | 8.22 | 7209300 |
| 1734643800 | 8.3699999 | 0.24 | 2.95 | 8.17 | 8.38 | 8.09 | 11216700 |
| 1734557400 | 8.13 | -0.18 | -2.17 | 8.22 | 8.34 | 8.08 | 7771700 |
| 1734470940 | 8.31 | 0.18 | 2.21 | 8.1199999 | 8.34 | 8.09 | 8527000 |
| 1734384540 | 8.13 | -0.13 | -1.57 | 8.33 | 8.33 | 8.1 | 7990200 |
| 1734125340 | 8.26 | -0.07 | -0.84 | 8.26 | 8.36 | 8.22 | 12676800 |
| 1734039000 | 8.33 | -0.45 | -5.13 | 8.52 | 8.52 | 8.27 | 9287100 |
| 1733952540 | 8.78 | 0.12 | 1.39 | 8.65 | 8.88 | 8.52 | 12602100 |
| 1733866140 | 8.66 | 0.1 | 1.17 | 8.61 | 8.7 | 8.58 | 4450500 |
| 1733779740 | 8.56 | -0.04 | -0.47 | 8.65 | 8.65 | 8.49 | 10448600 |
| 1733520600 | 8.6 | 0.01 | 0.12 | 8.59 | 8.6 | 8.46 | 4393900 |
| 1733434200 | 8.59 | -0.01 | -0.12 | 8.65 | 8.76 | 8.56 | 4638700 |
| 1733347800 | 8.6 | -0.07 | -0.81 | 8.67 | 8.68 | 8.58 | 4330100 |
| 1733261340 | 8.67 | 0.05 | 0.58 | 8.58 | 8.7 | 8.58 | 3615900 |
| 1733174940 | 8.6199999 | -0.11 | -1.26 | 8.68 | 8.75 | 8.6 | 5716500 |
| 1732915740 | 8.73 | 0.12 | 1.39 | 8.58 | 8.77 | 8.48 | 16139800 |
| 1732829400 | 8.61 | -0.14 | -1.60 | 8.75 | 8.75 | 8.5399999 | 7783400 |
| 1732743000 | 8.75 | -0.25 | -2.78 | 9.06 | 9.06 | 8.73 | 11239200 |
| 1732656600 | 9 | 0.45 | 5.26 | 8.84 | 9.09 | 8.78 | 10960700 |
| 1732570140 | 8.55 | 0.19 | 2.27 | 8.36 | 8.59 | 8.36 | 8025800 |
| 1732310940 | 8.36 | 0.01 | 0.12 | 8.36 | 8.44 | 8.26 | 6061800 |
| 1732224600 | 8.35 | -0.29 | -3.36 | 8.6199999 | 8.6199999 | 8.35 | 12719800 |
| 1732051800 | 8.64 | 0.18 | 2.13 | 8.49 | 8.76 | 8.4 | 9965800 |
| 1731965340 | 8.46 | -0.08 | -0.94 | 8.5 | 8.56 | 8.3699999 | 6196600 |
| 1731619800 | 8.5399999 | 0.19 | 2.28 | 8.31 | 8.56 | 8.31 | 7483000 |
| 1731533400 | 8.35 | 0.02 | 0.24 | 8.3 | 8.41 | 8.22 | 5234300 |
| 1731446940 | 8.33 | -0.08 | -0.95 | 8.3699999 | 8.39 | 8.3 | 5484000 |
| 1731360540 | 8.41 | 0.03 | 0.36 | 8.2899999 | 8.41 | 8.28 | 5545500 |
| 1731101400 | 8.38 | -0.07 | -0.83 | 8.36 | 8.42 | 8.26 | 5601200 |
| 1731014940 | 8.45 | -0.04 | -0.47 | 8.59 | 8.69 | 8.36 | 5853200 |
| 1730928600 | 8.49 | -0.06 | -0.70 | 8.5 | 8.52 | 8.35 | 10905500 |
| 1730842200 | 8.55 | -0.1 | -1.16 | 8.68 | 8.68 | 8.47 | 5369200 |
| 1730755800 | 8.65 | 0.15 | 1.76 | 8.5 | 8.66 | 8.49 | 7442000 |
| 1730496600 | 8.5 | -0.2 | -2.30 | 8.71 | 8.71 | 8.42 | 9383400 |
| 1730410200 | 8.7 | -0.02 | -0.23 | 8.71 | 8.81 | 8.69 | 9201000 |
| 1730323800 | 8.72 | -0.05 | -0.57 | 8.77 | 8.82 | 8.7 | 3374800 |
| 1730237340 | 8.77 | 0.05 | 0.57 | 8.72 | 8.85 | 8.72 | 4578000 |
| 1730151000 | 8.72 | 0.02 | 0.23 | 8.73 | 8.7899999 | 8.68 | 4407600 |
| 1729891800 | 8.7 | 0 | 0.00 | 8.76 | 8.76 | 8.63 | 3253000 |
| 1729805400 | 8.7 | -0.11 | -1.25 | 8.75 | 8.7899999 | 8.61 | 12059300 |
| 1729719000 | 8.81 | -0.07 | -0.79 | 8.84 | 8.86 | 8.71 | 5592900 |
| 1729632600 | 8.88 | -0.07 | -0.78 | 8.88 | 8.92 | 8.78 | 5254000 |
| 1729546140 | 8.95 | 0.11 | 1.24 | 8.89 | 8.99 | 8.86 | 2584600 |
| 1729287000 | 8.84 | -0.03 | -0.34 | 8.91 | 8.91 | 8.7899999 | 4043700 |
| 1729200540 | 8.8699999 | -0.16 | -1.77 | 8.95 | 8.98 | 8.85 | 3553700 |
| 1729114140 | 9.03 | 0.02 | 0.22 | 9.03 | 9.06 | 8.95 | 5073600 |
| 1729027740 | 9.01 | -0.07 | -0.77 | 9.08 | 9.17 | 8.98 | 7933700 |
| 1728941340 | 9.08 | 0.08 | 0.89 | 9 | 9.09 | 8.95 | 2217100 |
| 1728682200 | 9 | -0.13 | -1.42 | 9.15 | 9.15 | 8.94 | 4186200 |
| 1728595740 | 9.13 | 0.06 | 0.66 | 9.17 | 9.2 | 9.07 | 6674900 |
| 1728509400 | 9.07 | -0.11 | -1.20 | 9.11 | 9.14 | 9.06 | 5320300 |
| 1728422940 | 9.18 | 0.16 | 1.77 | 8.99 | 9.18 | 8.96 | 4016900 |
| 1728336600 | 9.02 | 0.04 | 0.45 | 9.02 | 9.08 | 9 | 3249500 |
| 1728077400 | 8.98 | 0.05 | 0.56 | 8.85 | 9 | 8.83 | 4894900 |
| 1727991000 | 8.93 | -0.17 | -1.87 | 8.99 | 9.01 | 8.81 | 8978300 |
| 1727904540 | 9.1 | 0.07 | 0.78 | 9.06 | 9.18 | 9.0399999 | 2499500 |
| 1727818200 | 9.03 | -0.13 | -1.42 | 9.05 | 9.09 | 8.95 | 15075000 |
| 1727731800 | 9.16 | 0.07 | 0.77 | 9.1 | 9.19 | 9 | 4968500 |
| 1727472600 | 9.09 | -0.11 | -1.20 | 9.24 | 9.27 | 9.06 | 10566900 |
| 1727386140 | 9.2 | 0.07 | 0.77 | 9.17 | 9.24 | 9.1199999 | 4536400 |
| 1727299740 | 9.13 | -0.12 | -1.30 | 9.26 | 9.27 | 9.11 | 3378300 |
| 1727213400 | 9.25 | 0 | 0.00 | 9.27 | 9.34 | 9.19 | 2818200 |
| 1727127000 | 9.25 | -0.15 | -1.60 | 9.38 | 9.38 | 9.21 | 3350800 |
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
