Premium
Cia Paranaense Energia Copel (CPLE5)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -3.2080659945 | 10.91 | 11.45 | 10.56 | 450 | 11.00055556 | PR |
| 4 | -0.37 | -3.38517840805 | 10.93 | 11.45 | 9.75 | 300 | 10.37833333 | PR |
| 12 | 0.55 | 5.49450549451 | 10.01 | 11.94 | 9.75 | 361 | 10.90470588 | PR |
| 26 | -0.74 | -6.54867256637 | 11.3 | 12 | 9.2 | 454 | 10.87627976 | PR |
| 52 | -10.42 | -49.6663489037 | 20.98 | 20.99 | 9.2 | 603 | 12.13566062 | PR |
| 156 | -13.88 | -56.7921440262 | 24.44 | 33.48 | 9.2 | 620 | 20.05998956 | PR |
| 260 | -31.68 | -75 | 42.24 | 77.62 | 7 | 601 | 23.13613267 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 10.56 | -0.89 | -7.77 | 10.56 | 10.56 | 10.56 | 100 |
| 1745530200 | 11.45 | 0.45 | 4.09 | 11.45 | 11.45 | 11.45 | 100 |
| 1745443740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 400 |
| 1745357400 | 11 | 0.95 | 9.45 | 10.91 | 11 | 10.91 | 1200 |
| 1744925400 | 10.05 | 0.25 | 2.55 | 10.05 | 10.05 | 10.05 | 200 |
| 1744839000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1744752600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 100 |
| 1744666200 | 9.8 | 0.03 | 0.31 | 9.8 | 9.8 | 9.8 | 100 |
| 1744407000 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1744320600 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 300 |
| 1744234200 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1744147800 | 9.77 | 0 | 0.00 | 9.99 | 9.99 | 9.77 | 200 |
| 1744061400 | 9.77 | 0.01 | 0.10 | 9.8 | 9.8 | 9.77 | 400 |
| 1743802200 | 9.76 | 0 | 0.00 | 9.76 | 9.76 | 9.76 | 0 |
| 1743715800 | 9.76 | 0.01 | 0.10 | 9.76 | 9.76 | 9.76 | 200 |
| 1743629400 | 9.75 | -0.36 | -3.56 | 10.12 | 10.12 | 9.75 | 300 |
| 1743542940 | 10.11 | -0.82 | -7.50 | 10.89 | 10.93 | 10.11 | 500 |
| 1743456600 | 10.93 | 0.97 | 9.74 | 10.93 | 10.93 | 10.93 | 100 |
| 1743197400 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1743111000 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1743024600 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 300 |
| 1742938200 | 9.96 | -0.09 | -0.90 | 10.1 | 10.1 | 9.96 | 500 |
| 1742851740 | 10.05 | 0.07 | 0.70 | 10.01 | 10.05 | 10.01 | 200 |
| 1742592600 | 9.98 | -1.22 | -10.89 | 9.98 | 9.98 | 9.98 | 300 |
| 1742506200 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1742419800 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1742333400 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 100 |
| 1742247000 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1741987800 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 300 |
| 1741901340 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1741814940 | 11.2 | -0.7 | -5.88 | 11.88 | 11.88 | 10.6 | 900 |
| 1741728540 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1741642140 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1741382940 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1741296540 | 11.9 | -0.01 | -0.08 | 11.9 | 11.9 | 11.9 | 100 |
| 1741210140 | 11.91 | -0.03 | -0.25 | 11.91 | 11.91 | 11.91 | 900 |
| 1740778200 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1740691800 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1740605400 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1740519000 | 11.94 | 0 | 0.00 | 11.9 | 11.94 | 11.9 | 200 |
| 1740432540 | 11.94 | 0.5 | 4.37 | 11.85 | 11.94 | 11.85 | 200 |
| 1740173400 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 300 |
| 1740087000 | 11.44 | 0 | 0.00 | 11.42 | 11.44 | 11.42 | 700 |
| 1740000540 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1739914140 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1739827740 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1739568540 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1739482140 | 11.44 | -0.01 | -0.09 | 11.44 | 11.44 | 11.44 | 500 |
| 1739395740 | 11.45 | 0.65 | 6.02 | 11 | 11.49 | 10.5 | 1600 |
| 1739309400 | 10.8 | 0 | 0.00 | 10.62 | 10.8 | 10.62 | 200 |
| 1739222940 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 100 |
| 1738963800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 100 |
| 1738877340 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1738790940 | 10.8 | 0.28 | 2.66 | 10.01 | 10.8 | 10.01 | 200 |
| 1738704540 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1738618140 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1738358940 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 1300 |
| 1738272540 | 10.52 | 0.02 | 0.19 | 10.52 | 10.52 | 10.52 | 200 |
| 1738186200 | 10.5 | -0.39 | -3.58 | 10.5 | 10.5 | 10.5 | 200 |
| 1738099740 | 10.89 | -0.01 | -0.09 | 10.89 | 10.89 | 10.89 | 300 |
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
