Premium
Cia Paranaense Energia Copel (CPLE6)
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 | -0.32 | -3.3264033264 | 9.62 | 9.9 | 9.07 | 22796960 | 9.36482759 | PR |
| 4 | -0.32 | -3.3264033264 | 9.62 | 10.27 | 9.07 | 21994458 | 9.61581607 | PR |
| 12 | -1.08 | -10.4046242775 | 10.38 | 10.43 | 9.07 | 17539322 | 9.74756504 | PR |
| 26 | -0.05 | -0.534759358289 | 9.35 | 11.03 | 8.97 | 14653491 | 9.93630376 | PR |
| 52 | -0.63 | -6.34441087613 | 9.93 | 11.03 | 8.93 | 14818719 | 9.82908498 | PR |
| 156 | 2.97 | 46.9194312796 | 6.33 | 11.03 | 6.02 | 14256527 | 8.51038404 | PR |
| 260 | 2.6589999 | 40.0391486216 | 6.6410001 | 11.03 | 4.22100006 | 10924832 | 8.06067661 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 9.3 | 0.21 | 2.31 | 9.1 | 9.35 | 9.08 | 37947000 |
| 1734384540 | 9.09 | -0.11 | -1.20 | 9.2 | 9.24 | 9.07 | 23996900 |
| 1734125340 | 9.2 | 0 | 0.00 | 9.23 | 9.2899999 | 9.16 | 25899000 |
| 1734039000 | 9.2 | -0.6 | -6.12 | 9.6 | 9.6 | 9.2 | 25865300 |
| 1733952540 | 9.8 | 0.13 | 1.34 | 9.67 | 9.9 | 9.52 | 26633900 |
| 1733866140 | 9.67 | 0.1 | 1.04 | 9.6199999 | 9.69 | 9.56 | 11589700 |
| 1733779740 | 9.57 | -0.02 | -0.21 | 9.6199999 | 9.64 | 9.48 | 19836700 |
| 1733520600 | 9.59 | -0.08 | -0.83 | 9.65 | 9.67 | 9.48 | 16135100 |
| 1733434200 | 9.67 | -0.01 | -0.10 | 9.8 | 9.84 | 9.64 | 16695700 |
| 1733347800 | 9.68 | -0.1 | -1.02 | 9.7 | 9.8 | 9.67 | 17119700 |
| 1733261340 | 9.78 | 0.08 | 0.82 | 9.69 | 9.8 | 9.65 | 17443100 |
| 1733174940 | 9.7 | -0.01 | -0.10 | 9.71 | 9.77 | 9.65 | 22291800 |
| 1732915740 | 9.71 | 0 | 0.00 | 9.7 | 9.78 | 9.55 | 25604600 |
| 1732829400 | 9.71 | -0.14 | -1.42 | 9.84 | 9.84 | 9.55 | 22420000 |
| 1732743000 | 9.85 | -0.33 | -3.24 | 10.22 | 10.22 | 9.78 | 36030000 |
| 1732656600 | 10.18 | 0.51 | 5.27 | 9.98 | 10.27 | 9.89 | 33531200 |
| 1732570140 | 9.67 | 0.29 | 3.09 | 9.34 | 9.67 | 9.34 | 25951300 |
| 1732310940 | 9.38 | 0.04 | 0.43 | 9.38 | 9.43 | 9.25 | 16668500 |
| 1732224600 | 9.34 | -0.23 | -2.40 | 9.46 | 9.55 | 9.34 | 19989500 |
| 1732051800 | 9.57 | 0.08 | 0.84 | 9.6199999 | 9.6199999 | 9.47 | 14192700 |
| 1731965340 | 9.49 | -0.1 | -1.04 | 9.6199999 | 9.6199999 | 9.43 | 15161400 |
| 1731619800 | 9.59 | 0.19 | 2.02 | 9.36 | 9.64 | 9.35 | 18890900 |
| 1731533400 | 9.4 | 0.04 | 0.43 | 9.33 | 9.42 | 9.26 | 19693600 |
| 1731446940 | 9.36 | -0.11 | -1.16 | 9.47 | 9.49 | 9.35 | 16095700 |
| 1731360540 | 9.47 | 0.09 | 0.96 | 9.3699999 | 9.49 | 9.32 | 13569800 |
| 1731101400 | 9.38 | -0.15 | -1.57 | 9.42 | 9.45 | 9.32 | 17846600 |
| 1731014940 | 9.53 | -0.04 | -0.42 | 9.63 | 9.77 | 9.44 | 19060700 |
| 1730928600 | 9.57 | -0.06 | -0.62 | 9.49 | 9.6 | 9.42 | 15547900 |
| 1730842200 | 9.63 | -0.12 | -1.23 | 9.75 | 9.75 | 9.57 | 9523000 |
| 1730755800 | 9.75 | 0.23 | 2.42 | 9.66 | 9.77 | 9.63 | 10568900 |
| 1730496600 | 9.52 | -0.27 | -2.76 | 9.81 | 9.81 | 9.5 | 23240700 |
| 1730410200 | 9.7899999 | -0.03 | -0.31 | 9.81 | 9.91 | 9.7899999 | 15530300 |
| 1730323800 | 9.82 | -0.06 | -0.61 | 9.84 | 9.93 | 9.78 | 11710100 |
| 1730237340 | 9.88 | 0.1 | 1.02 | 9.7899999 | 9.95 | 9.76 | 11940600 |
| 1730151000 | 9.78 | 0.03 | 0.31 | 9.82 | 9.86 | 9.75 | 13915100 |
| 1729891800 | 9.75 | -0.06 | -0.61 | 9.77 | 9.8 | 9.7 | 28012200 |
| 1729805400 | 9.81 | -0.03 | -0.30 | 9.82 | 9.84 | 9.66 | 16270900 |
| 1729719000 | 9.84 | -0.05 | -0.51 | 9.88 | 9.88 | 9.71 | 17664100 |
| 1729632600 | 9.89 | -0.1 | -1.00 | 9.91 | 9.93 | 9.8 | 15819700 |
| 1729546140 | 9.99 | 0.26 | 2.67 | 9.89 | 10 | 9.86 | 10718000 |
| 1729287000 | 9.73 | -0.21 | -2.11 | 9.95 | 9.96 | 9.71 | 31911700 |
| 1729200540 | 9.94 | -0.13 | -1.29 | 10.02 | 10.07 | 9.9 | 12509300 |
| 1729114140 | 10.07 | -0.03 | -0.30 | 10.13 | 10.13 | 10.02 | 26372000 |
| 1729027740 | 10.1 | -0.03 | -0.30 | 10.1 | 10.19 | 10.05 | 13520600 |
| 1728941340 | 10.13 | 0.11 | 1.10 | 9.99 | 10.16 | 9.99 | 14568900 |
| 1728682200 | 10.02 | -0.06 | -0.60 | 10.08 | 10.08 | 9.93 | 13762300 |
| 1728595740 | 10.08 | -0.03 | -0.30 | 10.11 | 10.16 | 10.05 | 13407100 |
| 1728509400 | 10.11 | -0.12 | -1.17 | 10.15 | 10.2 | 10.05 | 17397600 |
| 1728422940 | 10.23 | 0.15 | 1.49 | 10.02 | 10.23 | 9.99 | 12600500 |
| 1728336600 | 10.08 | 0.1 | 1.00 | 10.05 | 10.14 | 10.01 | 15346300 |
| 1728077400 | 9.98 | 0.02 | 0.20 | 9.8699999 | 10.04 | 9.8699999 | 11049300 |
| 1727991000 | 9.96 | -0.17 | -1.68 | 10.04 | 10.07 | 9.8699999 | 14270200 |
| 1727904540 | 10.13 | 0.08 | 0.80 | 10.14 | 10.21 | 10.1 | 10780300 |
| 1727818200 | 10.05 | -0.15 | -1.47 | 10.16 | 10.17 | 9.97 | 13401100 |
| 1727731800 | 10.2 | 0.04 | 0.39 | 10.19 | 10.25 | 10.12 | 10360500 |
| 1727472600 | 10.16 | -0.15 | -1.45 | 10.32 | 10.37 | 10.16 | 12059900 |
| 1727386140 | 10.31 | 0.13 | 1.28 | 10.21 | 10.32 | 10.14 | 13237900 |
| 1727299740 | 10.18 | -0.08 | -0.78 | 10.29 | 10.33 | 10.13 | 12886600 |
| 1727213400 | 10.26 | -0.06 | -0.58 | 10.38 | 10.43 | 10.23 | 9163700 |
| 1727127000 | 10.32 | -0.15 | -1.43 | 10.44 | 10.46 | 10.31 | 10229500 |
| 1726867800 | 10.47 | -0.18 | -1.69 | 10.68 | 10.69 | 10.4 | 27140900 |
| 1726781400 | 10.65 | -0.14 | -1.30 | 10.78 | 10.8 | 10.63 | 8936600 |
| 1726695000 | 10.79 | 0.02 | 0.19 | 10.71 | 10.85 | 10.68 | 9973400 |
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
