Premium
Cia Paranaense Energia Copel (CPLE6)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.4985014985 | 10.01 | 10.43 | 10 | 11699040 | 10.22662607 | PR |
| 4 | 1.02 | 11.1597374179 | 9.14 | 10.43 | 9.11 | 13457965 | 9.85266914 | PR |
| 12 | 0.46 | 4.74226804124 | 9.7 | 10.43 | 8.72 | 16544198 | 9.44449985 | PR |
| 26 | -0.42 | -3.96975425331 | 10.58 | 11.03 | 8.72 | 15923050 | 9.77773507 | PR |
| 52 | -0.25 | -2.40153698367 | 10.41 | 11.03 | 8.72 | 15299866 | 9.71741699 | PR |
| 156 | 2.91 | 40.1379310345 | 7.25 | 11.03 | 6.18 | 14433029 | 8.64410144 | PR |
| 260 | 2.59099989 | 34.2317327566 | 7.56900011 | 11.03 | 4.22100006 | 11355861 | 8.12254916 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 10.18 | 0.03 | 0.30 | 10.11 | 10.2 | 10.05 | 9884000 |
| 1740000540 | 10.15 | -0.04 | -0.39 | 10.19 | 10.21 | 10.07 | 8819700 |
| 1739914140 | 10.19 | -0.06 | -0.59 | 10.25 | 10.28 | 10.12 | 11754700 |
| 1739827800 | 10.25 | -0.07 | -0.68 | 10.32 | 10.39 | 10.2 | 15010100 |
| 1739568600 | 10.32 | 0.31 | 3.10 | 10.01 | 10.43 | 10 | 13026700 |
| 1739482140 | 10.01 | 0.03 | 0.30 | 9.96 | 10.04 | 9.9 | 11198300 |
| 1739395740 | 9.98 | -0.07 | -0.70 | 9.92 | 10.07 | 9.82 | 19975100 |
| 1739309400 | 10.05 | 0.22 | 2.24 | 9.85 | 10.21 | 9.84 | 18877000 |
| 1739222940 | 9.83 | 0.1 | 1.03 | 9.7899999 | 9.84 | 9.64 | 12384400 |
| 1738963800 | 9.73 | -0.13 | -1.32 | 9.8 | 9.88 | 9.67 | 9449700 |
| 1738877340 | 9.86 | 0.05 | 0.51 | 9.81 | 9.8699999 | 9.71 | 13517800 |
| 1738790940 | 9.81 | -0.01 | -0.10 | 9.86 | 9.8699999 | 9.75 | 8510700 |
| 1738704600 | 9.82 | 0.04 | 0.41 | 9.75 | 9.8699999 | 9.69 | 9259600 |
| 1738618200 | 9.78 | 0.08 | 0.82 | 9.67 | 9.89 | 9.63 | 16576600 |
| 1738358940 | 9.7 | -0.12 | -1.22 | 9.82 | 9.8699999 | 9.7 | 17507000 |
| 1738272540 | 9.82 | 0.3 | 3.15 | 9.52 | 9.89 | 9.51 | 17609500 |
| 1738186200 | 9.52 | 0.01 | 0.11 | 9.56 | 9.6199999 | 9.5 | 15267200 |
| 1738099740 | 9.51 | 0.06 | 0.63 | 9.45 | 9.56 | 9.39 | 14726000 |
| 1738013340 | 9.45 | 0.25 | 2.72 | 9.2 | 9.45 | 9.17 | 14086000 |
| 1737754200 | 9.2 | 0.03 | 0.33 | 9.14 | 9.28 | 9.11 | 11719200 |
| 1737667740 | 9.17 | -0.18 | -1.93 | 9.39 | 9.39 | 9.06 | 17449400 |
| 1737581400 | 9.35 | 0.11 | 1.19 | 9.3 | 9.46 | 9.26 | 16786100 |
| 1737495000 | 9.24 | 0.09 | 0.98 | 9.13 | 9.26 | 9.08 | 9610300 |
| 1737408600 | 9.15 | 0 | 0.00 | 9.15 | 9.24 | 9.09 | 10178400 |
| 1737149400 | 9.15 | 0.18 | 2.01 | 9.02 | 9.31 | 8.96 | 20962900 |
| 1737062940 | 8.97 | -0.16 | -1.75 | 9.15 | 9.16 | 8.92 | 13055700 |
| 1736976540 | 9.13 | 0.28 | 3.16 | 8.9 | 9.15 | 8.9 | 11167100 |
| 1736890140 | 8.85 | 0.02 | 0.23 | 8.8 | 8.88 | 8.73 | 9392500 |
| 1736803740 | 8.83 | 0.07 | 0.80 | 8.76 | 8.92 | 8.73 | 18709600 |
| 1736544540 | 8.76 | -0.19 | -2.12 | 8.92 | 8.93 | 8.72 | 15776800 |
| 1736458140 | 8.95 | -0.06 | -0.67 | 8.98 | 9.02 | 8.92 | 8015800 |
| 1736371740 | 9.01 | -0.14 | -1.53 | 9.11 | 9.1199999 | 8.98 | 13220400 |
| 1736285400 | 9.15 | 0.06 | 0.66 | 9.14 | 9.19 | 9.07 | 20318500 |
| 1736198940 | 9.09 | 0.1 | 1.11 | 9.07 | 9.18 | 8.99 | 17787000 |
| 1735939740 | 8.99 | -0.1 | -1.10 | 9.09 | 9.13 | 8.93 | 16119200 |
| 1735853400 | 9.09 | -0.06 | -0.66 | 9.1 | 9.15 | 8.93 | 15042600 |
| 1735594200 | 9.15 | -0.02 | -0.22 | 9.16 | 9.2 | 9.09 | 14419300 |
| 1735334940 | 9.17 | 0.08 | 0.88 | 9.1 | 9.26 | 9.1 | 19781600 |
| 1735248540 | 9.09 | 0.03 | 0.33 | 9.05 | 9.15 | 8.96 | 11237200 |
| 1734989340 | 9.06 | -0.27 | -2.89 | 9.25 | 9.27 | 9.02 | 14302500 |
| 1734730200 | 9.33 | 0.09 | 0.97 | 9.23 | 9.33 | 9.1199999 | 21099700 |
| 1734643800 | 9.24 | 0.2 | 2.21 | 9.05 | 9.3 | 8.98 | 30732300 |
| 1734557400 | 9.0399999 | -0.26 | -2.80 | 9.23 | 9.3 | 8.97 | 25334300 |
| 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 |
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
